Skip to main content
logo
BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
17.06
-0.18 (-1.04%)
Sep 25, 2026, 4:00 PM EDT - Market closed

BGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202617.1817.3816.9917.0617.06-1.04%118,532
Sep 24, 202617.2917.3117.1517.2417.240.52%48,620
Sep 23, 202617.1017.2817.1017.1517.150.59%60,939
Sep 22, 202617.1417.1816.8817.0517.05-1.16%89,820
Sep 21, 202617.5117.5717.2317.2517.25-1.93%96,568
Sep 18, 202617.6517.6917.3417.5917.59-84,374
Sep 17, 202617.3617.6017.3617.5917.590.98%40,005
Sep 16, 202617.6717.7717.3317.4217.42-2.08%118,116
Sep 15, 202617.4717.7917.4717.7917.791.99%100,590
Sep 14, 202617.8717.9217.4717.5417.44-0.51%85,537
Sep 11, 202617.5517.7817.5217.6317.530.11%63,541
Sep 10, 202617.7217.8017.4317.6117.510.11%192,313
Sep 9, 202617.6217.6517.4517.5917.490.92%122,785
Sep 8, 202617.3917.4917.2617.4317.331.34%76,776
Sep 4, 202617.2917.4417.0117.2017.10-0.98%71,254
Sep 3, 202617.4917.5517.3017.3717.27-0.74%110,912
Sep 2, 202617.4317.5017.0917.5017.400.40%93,894
Sep 1, 202617.4417.4917.2517.4317.331.16%100,733
Aug 31, 202617.1217.4117.0117.2317.131.59%96,915
Aug 28, 202616.8516.9716.7616.9616.870.65%99,411
Aug 27, 202617.0217.1016.7716.8516.76-1.00%89,987
Aug 26, 202616.9717.1916.8617.0216.930.12%67,024
Aug 25, 202617.1717.2817.0017.0016.91-1.45%123,587
Aug 24, 202617.4517.4517.1617.2517.15-1.03%72,778
Aug 21, 202617.5417.5917.3817.4317.33-0.11%102,406
Aug 20, 202617.5017.6017.4017.4517.351.04%168,861
Aug 19, 202617.3017.4217.2617.2717.170.29%126,496
Aug 18, 202617.0917.3217.0917.2217.121.29%86,242
Aug 17, 202616.9517.0716.9117.0016.910.65%79,487
Aug 14, 202616.7716.9316.6316.8916.801.12%52,638
Aug 13, 202616.6616.8216.5716.8016.610.42%48,754
Aug 12, 202616.8016.8216.6816.7316.54-68,576
Aug 11, 202616.6316.9116.5816.7316.540.90%88,372
Aug 10, 202616.0316.5815.9816.5816.394.15%134,425
Aug 7, 202615.9316.0215.8315.9215.74-0.50%77,421
Aug 6, 202616.0016.0615.8716.0015.821.20%86,688
Aug 5, 202616.1816.2215.8015.8115.63-1.98%77,459
Aug 4, 202616.0916.3015.8816.1315.95-1.22%58,558
Aug 3, 202616.3716.4616.1616.3316.15-1.33%98,930
Jul 31, 202616.4116.6016.2816.5516.361.10%81,341
Jul 30, 202616.0616.3716.0116.3716.181.61%66,169
Jul 29, 202616.1816.3516.0416.1115.931.00%85,562
Jul 28, 202616.0816.2015.8915.9515.77-1.36%59,456
Jul 27, 202616.2116.4116.1116.1715.99-2.00%86,793
Jul 24, 202616.5816.7616.4516.5016.31-0.48%61,873
Jul 23, 202616.5716.7516.4816.5816.391.04%97,093
Jul 22, 202616.3516.5516.3516.4116.220.98%70,973
Jul 21, 202616.2016.2716.1216.2516.070.56%67,041
Jul 20, 202616.0416.1716.0216.1615.981.00%91,168
Jul 17, 202616.0816.1515.9616.0015.820.50%64,942