Skip to main content
logo
BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
15.40
+0.07 (0.49%)
At close: Jul 8, 2026, 4:00 PM EDT
15.76
+0.37 (2.37%)
After-hours: Jul 8, 2026, 7:14 PM EDT

BGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202615.5815.6015.3515.4615.460.91%87,703
Jul 7, 202614.9915.3314.9915.3215.322.61%78,221
Jul 6, 202615.0015.0114.8814.9314.93-0.20%91,312
Jul 2, 202614.8615.0114.8114.9614.961.56%84,169
Jul 1, 202614.9214.9814.6714.7314.73-0.61%83,112
Jun 30, 202614.7114.9014.7114.8214.820.61%139,461
Jun 29, 202614.7514.9014.6914.7314.730.48%91,623
Jun 26, 202614.7314.8314.6214.6614.66-1.01%86,352
Jun 25, 202614.5814.8214.5114.8114.811.44%141,165
Jun 24, 202614.8014.8014.5114.6014.60-2.28%102,959
Jun 23, 202614.7614.9414.7514.9414.941.36%104,141
Jun 22, 202614.7414.8214.6314.7414.740.82%156,898
Jun 18, 202614.8915.0314.4714.6214.62-2.27%225,553
Jun 17, 202615.0515.1414.9114.9614.96-0.47%124,671
Jun 16, 202615.0515.1914.9815.0315.03-0.99%94,235
Jun 15, 202615.3115.6615.0015.1815.18-3.33%244,014
Jun 12, 202615.8516.0715.6215.8015.70-0.25%168,483
Jun 11, 202615.9916.1815.8015.8415.74-0.94%111,186
Jun 10, 202615.9516.1115.8815.9915.891.33%110,605
Jun 9, 202615.9315.9315.6515.7815.68-0.88%74,678
Jun 8, 202615.9016.1215.8915.9215.821.08%69,109
Jun 5, 202616.0316.1115.7515.7515.65-1.81%73,890
Jun 4, 202615.9616.2315.9216.0415.94-0.19%64,854
Jun 3, 202616.0416.2715.9716.0715.970.63%69,161
Jun 2, 202615.7716.0015.7715.9715.871.20%77,124
Jun 1, 202615.6215.8615.6015.7815.681.81%152,306
May 29, 202615.5815.6615.4615.5015.40-0.58%104,384
May 28, 202615.7915.7915.5115.5915.490.26%138,455
May 27, 202615.7515.8015.5115.5515.45-2.45%301,497
May 26, 202616.3016.3515.8915.9415.84-2.69%176,140
May 22, 202616.5416.5416.3116.3816.28-0.18%77,604
May 21, 202616.6116.6116.3416.4116.31-0.85%61,397
May 20, 202616.7216.8616.5116.5516.45-1.25%126,284
May 19, 202616.7416.8416.5416.7616.660.30%132,020
May 18, 202616.4816.7716.3916.7116.611.77%102,959
May 15, 202616.3716.5716.3416.4216.320.53%85,843
May 14, 202616.3616.4316.2816.4316.230.86%50,485
May 13, 202616.2616.3416.1916.2916.09-0.06%47,594
May 12, 202616.3216.3916.1716.3016.100.80%53,934
May 11, 202616.0016.1915.9916.1715.982.15%73,014
May 8, 202615.9215.9915.7715.8315.64-0.69%45,217
May 7, 202615.9615.9915.7315.9415.75-1.30%139,520
May 6, 202616.3716.5616.1016.1515.96-4.38%153,746
May 5, 202616.8316.9516.7616.8916.690.36%56,766
May 4, 202616.7516.9216.6816.8316.630.36%57,965
May 1, 202616.9317.0016.5916.7716.57-1.18%122,146
Apr 30, 202616.7016.9816.6316.9716.771.01%94,676
Apr 29, 202616.6316.8016.4316.8016.602.38%135,856
Apr 28, 202616.4016.5816.2716.4116.210.86%105,784
Apr 27, 202616.2616.5016.2016.2716.070.31%86,893