BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
12.75
+0.27 (2.16%)
At close: May 12, 2025, 4:00 PM
12.75
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
BGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.79 | 12.83 | 12.67 | 12.75 | 12.75 | 2.16% | 91,298 |
| May 9, 2025 | 12.60 | 12.62 | 12.43 | 12.48 | 12.48 | - | 75,174 |
| May 8, 2025 | 12.48 | 12.64 | 12.43 | 12.48 | 12.48 | 0.97% | 82,622 |
| May 7, 2025 | 12.44 | 12.44 | 12.31 | 12.36 | 12.36 | -0.32% | 43,923 |
| May 6, 2025 | 12.30 | 12.45 | 12.29 | 12.40 | 12.40 | 0.57% | 86,981 |
| May 5, 2025 | 12.52 | 12.57 | 12.31 | 12.33 | 12.33 | -1.99% | 100,706 |
| May 2, 2025 | 12.58 | 12.58 | 12.40 | 12.58 | 12.58 | 1.13% | 46,573 |
| May 1, 2025 | 12.43 | 12.59 | 12.30 | 12.44 | 12.44 | 0.89% | 103,705 |
| Apr 30, 2025 | 12.38 | 12.47 | 12.20 | 12.33 | 12.33 | -1.75% | 100,295 |
| Apr 29, 2025 | 12.44 | 12.56 | 12.44 | 12.55 | 12.55 | 0.16% | 57,434 |
| Apr 28, 2025 | 12.45 | 12.61 | 12.45 | 12.53 | 12.53 | 0.24% | 43,464 |
| Apr 25, 2025 | 12.47 | 12.59 | 12.38 | 12.50 | 12.50 | 0.24% | 99,977 |
| Apr 24, 2025 | 12.37 | 12.50 | 12.30 | 12.47 | 12.47 | 1.55% | 72,085 |
| Apr 23, 2025 | 12.42 | 12.48 | 12.20 | 12.28 | 12.28 | 0.82% | 149,780 |
| Apr 22, 2025 | 12.09 | 12.25 | 12.09 | 12.18 | 12.18 | 1.92% | 91,588 |
| Apr 21, 2025 | 12.25 | 12.27 | 11.80 | 11.95 | 11.95 | -2.45% | 97,349 |
| Apr 17, 2025 | 12.16 | 12.33 | 12.16 | 12.25 | 12.25 | 1.58% | 73,732 |
| Apr 16, 2025 | 11.99 | 12.17 | 11.90 | 12.06 | 12.06 | 1.09% | 92,626 |
| Apr 15, 2025 | 11.78 | 11.97 | 11.78 | 11.93 | 11.93 | 0.59% | 75,816 |
| Apr 14, 2025 | 11.93 | 11.97 | 11.63 | 11.86 | 11.76 | 1.54% | 102,048 |
| Apr 11, 2025 | 11.50 | 11.88 | 11.36 | 11.68 | 11.59 | 2.01% | 106,358 |
| Apr 10, 2025 | 11.94 | 12.10 | 11.31 | 11.45 | 11.36 | -4.18% | 215,276 |
| Apr 9, 2025 | 11.22 | 12.23 | 11.08 | 11.95 | 11.85 | 6.03% | 199,291 |
| Apr 8, 2025 | 11.82 | 11.91 | 11.13 | 11.27 | 11.18 | -1.66% | 185,385 |
| Apr 7, 2025 | 11.55 | 11.78 | 11.13 | 11.46 | 11.37 | -3.70% | 334,325 |
| Apr 4, 2025 | 12.73 | 12.87 | 11.82 | 11.90 | 11.80 | -8.46% | 244,759 |
| Apr 3, 2025 | 13.24 | 13.27 | 12.95 | 13.00 | 12.90 | -4.62% | 137,460 |
| Apr 2, 2025 | 13.59 | 13.63 | 13.44 | 13.63 | 13.52 | - | 56,607 |
| Apr 1, 2025 | 13.61 | 13.65 | 13.50 | 13.63 | 13.52 | 0.37% | 79,745 |
| Mar 31, 2025 | 13.54 | 13.70 | 13.40 | 13.58 | 13.47 | 0.30% | 176,265 |
| Mar 28, 2025 | 13.63 | 13.71 | 13.50 | 13.54 | 13.43 | -0.95% | 68,642 |
| Mar 27, 2025 | 13.65 | 13.72 | 13.65 | 13.67 | 13.56 | 0.07% | 38,908 |
| Mar 26, 2025 | 13.72 | 13.77 | 13.61 | 13.66 | 13.55 | -0.07% | 68,485 |
| Mar 25, 2025 | 13.64 | 13.75 | 13.63 | 13.67 | 13.56 | 0.81% | 56,701 |
| Mar 24, 2025 | 13.55 | 13.64 | 13.53 | 13.56 | 13.45 | 0.59% | 75,866 |
| Mar 21, 2025 | 13.50 | 13.54 | 13.44 | 13.48 | 13.37 | -0.15% | 50,431 |
| Mar 20, 2025 | 13.48 | 13.56 | 13.40 | 13.50 | 13.39 | 0.07% | 73,219 |
| Mar 19, 2025 | 13.34 | 13.49 | 13.04 | 13.49 | 13.38 | 1.50% | 112,666 |
| Mar 18, 2025 | 13.30 | 13.39 | 13.25 | 13.29 | 13.18 | 0.30% | 65,571 |
| Mar 17, 2025 | 13.08 | 13.30 | 13.01 | 13.25 | 13.14 | 1.30% | 94,986 |
| Mar 14, 2025 | 12.99 | 13.19 | 12.99 | 13.08 | 12.97 | 0.62% | 49,315 |
| Mar 13, 2025 | 13.03 | 13.14 | 12.97 | 13.00 | 12.80 | - | 30,100 |
| Mar 12, 2025 | 12.99 | 13.04 | 12.95 | 13.00 | 12.80 | 0.46% | 54,754 |
| Mar 11, 2025 | 12.87 | 13.00 | 12.84 | 12.94 | 12.74 | 0.78% | 62,728 |
| Mar 10, 2025 | 12.95 | 13.03 | 12.83 | 12.84 | 12.64 | -1.23% | 142,135 |
| Mar 7, 2025 | 12.96 | 13.00 | 12.93 | 13.00 | 12.80 | 0.93% | 105,680 |
| Mar 6, 2025 | 12.91 | 13.06 | 12.88 | 12.88 | 12.68 | -0.62% | 69,693 |
| Mar 5, 2025 | 13.03 | 13.06 | 12.85 | 12.96 | 12.76 | -0.77% | 126,394 |
| Mar 4, 2025 | 13.15 | 13.16 | 12.84 | 13.06 | 12.86 | -1.06% | 105,268 |
| Mar 3, 2025 | 13.40 | 13.55 | 13.14 | 13.20 | 13.00 | -0.75% | 113,808 |