Skip to main content
logo
BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
15.75
-0.45 (-2.78%)
At close: Apr 17, 2026, 4:00 PM EDT
16.08
+0.33 (2.10%)
After-hours: Apr 17, 2026, 7:52 PM EDT

BGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 202615.4915.7615.3115.6115.420.71%92,859
Feb 25, 202615.5715.5715.3315.5015.310.26%87,087
Feb 24, 202615.4515.5315.3015.4615.280.45%146,882
Feb 23, 202615.3715.5515.3215.3915.210.46%130,073
Feb 20, 202615.2115.3415.1515.3215.140.59%261,560
Feb 19, 202615.2215.3015.1015.2315.050.99%115,649
Feb 18, 202614.9415.0914.9215.0814.901.55%120,475
Feb 17, 202614.9915.0914.6814.8514.67-0.74%147,733
Feb 13, 202614.8915.0914.8314.9614.780.13%185,831
Feb 12, 202615.2015.3014.8214.9414.67-1.71%266,682
Feb 11, 202615.0115.2315.0115.2014.921.88%407,891
Feb 10, 202615.0015.1414.8614.9214.65-0.47%375,932
Feb 9, 202614.8414.9914.8414.9914.710.60%257,099
Feb 6, 202614.7014.9014.6714.9014.632.19%225,456
Feb 5, 202614.7014.7414.4514.5814.31-1.95%204,562