Skip to main content
logo
BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
15.83
-0.11 (-0.69%)
At close: May 8, 2026, 4:00 PM EDT
15.85
+0.02 (0.13%)
After-hours: May 8, 2026, 7:00 PM EDT

BGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202615.9215.9915.7715.8315.83-0.69%45,129
May 7, 202615.9615.9915.7315.9415.94-1.30%139,516
May 6, 202616.3716.5616.1016.1516.15-4.38%153,522
May 5, 202616.8316.9516.7616.8916.890.36%56,756
May 4, 202616.7516.9216.6816.8316.830.36%57,963
May 1, 202616.9317.0016.5916.7716.77-1.18%122,141
Apr 30, 202616.7016.9816.6316.9716.971.01%94,674
Apr 29, 202616.6316.8016.4316.8016.802.38%135,831
Apr 28, 202616.4016.5816.2716.4116.410.86%105,636
Apr 27, 202616.2616.5016.2016.2716.270.31%86,893
Apr 24, 202616.2416.2416.0716.2216.22-0.37%55,599
Apr 23, 202616.3716.3716.1716.2816.280.37%97,225
Apr 22, 202616.1216.2316.0816.2216.221.57%71,965
Apr 21, 202615.9115.9715.7315.9715.971.08%63,589
Apr 20, 202615.8315.9815.7215.8015.800.32%97,375
Apr 17, 202615.7915.7915.3715.7515.75-2.78%243,821
Apr 16, 202615.9216.2115.9216.2016.201.95%108,293
Apr 15, 202615.9416.0415.8115.8915.89-0.94%91,945
Apr 14, 202616.1916.1915.8716.0415.94-0.99%168,973
Apr 13, 202616.2116.3716.0616.2016.101.19%141,910
Apr 10, 202616.1116.2215.8516.0115.91-1.17%196,901
Apr 9, 202616.3816.6616.1216.2016.10-0.61%78,686
Apr 8, 202616.1416.3115.6816.3016.20-2.40%215,332
Apr 7, 202616.6416.9916.5916.7016.600.85%117,814
Apr 6, 202616.5516.6016.3916.5616.460.12%83,376
Apr 2, 202616.7516.9216.3316.5416.441.35%185,453
Apr 1, 202616.8816.9916.2816.3216.22-5.72%391,425
Mar 31, 202617.3517.7017.0617.3117.20-0.23%306,507
Mar 30, 202617.5117.6917.3117.3517.24-0.23%177,186
Mar 27, 202617.3117.4417.1017.3917.281.05%131,213
Mar 26, 202617.0617.2616.9817.2117.111.29%133,149
Mar 25, 202616.8517.0416.6416.9916.890.41%181,710
Mar 24, 202616.5216.9216.5216.9216.822.86%242,516
Mar 23, 202616.3516.5516.1816.4516.35-0.96%312,089
Mar 20, 202616.8916.8916.6016.6116.51-0.66%212,993
Mar 19, 202616.4816.8116.4016.7216.622.01%264,681
Mar 18, 202616.4316.5216.2816.3916.29-0.24%80,104
Mar 17, 202616.3816.5616.3016.4316.330.92%105,936
Mar 16, 202616.2816.4416.2216.2816.18-160,044
Mar 13, 202616.3916.4316.2416.2816.18-0.91%164,200
Mar 12, 202616.3616.5816.2216.4316.231.55%251,874
Mar 11, 202615.7516.2115.7116.1815.993.19%161,381
Mar 10, 202615.7415.9215.6315.6815.49-1.26%104,206
Mar 9, 202615.8215.9915.7515.8815.691.02%355,839
Mar 6, 202615.7915.8415.6115.7215.530.26%164,599
Mar 5, 202615.7115.8615.6015.6815.490.19%133,387
Mar 4, 202615.6515.7215.4215.6515.46-0.45%142,810
Mar 3, 202616.1216.1415.5115.7215.53-1.87%296,244
Mar 2, 202616.2016.2515.8016.0215.831.71%218,407
Feb 27, 202615.7815.8215.6115.7515.560.90%80,273