BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
13.21
+0.02 (0.15%)
At close: Jun 27, 2025, 4:00 PM
13.25
+0.04 (0.30%)
After-hours: Jun 27, 2025, 7:03 PM EDT
BGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 13.25 | 13.31 | 13.08 | 13.21 | 13.21 | 0.15% | 57,256 |
| Jun 26, 2025 | 13.26 | 13.27 | 13.12 | 13.19 | 13.19 | - | 33,002 |
| Jun 25, 2025 | 13.12 | 13.25 | 13.07 | 13.19 | 13.19 | 0.53% | 37,166 |
| Jun 24, 2025 | 13.05 | 13.21 | 13.01 | 13.12 | 13.12 | 0.15% | 60,368 |
| Jun 23, 2025 | 13.59 | 13.59 | 13.10 | 13.10 | 13.10 | -3.25% | 121,795 |
| Jun 20, 2025 | 13.45 | 13.54 | 13.43 | 13.54 | 13.54 | 0.74% | 61,691 |
| Jun 18, 2025 | 13.41 | 13.45 | 13.39 | 13.44 | 13.44 | 0.45% | 45,534 |
| Jun 17, 2025 | 13.25 | 13.38 | 13.25 | 13.38 | 13.38 | 1.44% | 61,690 |
| Jun 16, 2025 | 13.23 | 13.32 | 13.12 | 13.19 | 13.19 | -0.08% | 90,688 |
| Jun 13, 2025 | 13.16 | 13.25 | 13.06 | 13.20 | 13.20 | 0.92% | 142,078 |
| Jun 12, 2025 | 13.02 | 13.09 | 13.02 | 13.08 | 12.98 | 0.77% | 72,702 |
| Jun 11, 2025 | 12.99 | 13.02 | 12.97 | 12.98 | 12.89 | 0.39% | 88,876 |
| Jun 10, 2025 | 12.87 | 12.97 | 12.87 | 12.93 | 12.84 | 1.02% | 95,505 |
| Jun 9, 2025 | 12.81 | 12.88 | 12.80 | 12.80 | 12.71 | 0.16% | 88,506 |
| Jun 6, 2025 | 12.78 | 12.82 | 12.70 | 12.78 | 12.69 | 0.79% | 81,799 |
| Jun 5, 2025 | 12.68 | 12.74 | 12.63 | 12.68 | 12.59 | 0.16% | 118,153 |
| Jun 4, 2025 | 12.70 | 12.75 | 12.57 | 12.66 | 12.57 | - | 68,168 |
| Jun 3, 2025 | 12.59 | 12.71 | 12.51 | 12.66 | 12.57 | 0.56% | 69,741 |
| Jun 2, 2025 | 12.52 | 12.65 | 12.42 | 12.59 | 12.50 | 1.70% | 126,971 |
| May 30, 2025 | 12.37 | 12.44 | 12.26 | 12.38 | 12.29 | -0.24% | 103,148 |
| May 29, 2025 | 12.31 | 12.41 | 12.23 | 12.41 | 12.32 | 1.14% | 213,063 |
| May 28, 2025 | 12.38 | 12.38 | 12.23 | 12.27 | 12.18 | -0.32% | 79,286 |
| May 27, 2025 | 12.34 | 12.35 | 12.25 | 12.31 | 12.22 | 0.74% | 63,044 |
| May 23, 2025 | 12.15 | 12.29 | 12.12 | 12.22 | 12.13 | -0.41% | 87,218 |
| May 22, 2025 | 12.37 | 12.42 | 12.21 | 12.27 | 12.18 | -1.13% | 61,097 |
| May 21, 2025 | 12.43 | 12.55 | 12.41 | 12.41 | 12.32 | -0.64% | 87,709 |
| May 20, 2025 | 12.56 | 12.59 | 12.41 | 12.49 | 12.40 | -0.56% | 118,069 |
| May 19, 2025 | 12.55 | 12.65 | 12.47 | 12.56 | 12.47 | -0.79% | 131,911 |
| May 16, 2025 | 12.67 | 12.69 | 12.50 | 12.66 | 12.57 | 0.32% | 52,255 |
| May 15, 2025 | 12.58 | 12.68 | 12.45 | 12.62 | 12.53 | -1.02% | 67,916 |
| May 14, 2025 | 12.73 | 12.85 | 12.61 | 12.75 | 12.56 | - | 85,404 |
| May 13, 2025 | 12.79 | 12.89 | 12.68 | 12.75 | 12.56 | - | 82,511 |
| May 12, 2025 | 12.79 | 12.83 | 12.67 | 12.75 | 12.56 | 2.16% | 91,298 |
| May 9, 2025 | 12.60 | 12.62 | 12.43 | 12.48 | 12.29 | - | 75,174 |
| May 8, 2025 | 12.48 | 12.64 | 12.43 | 12.48 | 12.29 | 0.97% | 82,622 |
| May 7, 2025 | 12.44 | 12.44 | 12.31 | 12.36 | 12.18 | -0.32% | 43,923 |
| May 6, 2025 | 12.30 | 12.45 | 12.29 | 12.40 | 12.22 | 0.57% | 86,981 |
| May 5, 2025 | 12.52 | 12.57 | 12.31 | 12.33 | 12.15 | -1.99% | 100,706 |
| May 2, 2025 | 12.58 | 12.58 | 12.40 | 12.58 | 12.39 | 1.13% | 46,573 |
| May 1, 2025 | 12.43 | 12.59 | 12.30 | 12.44 | 12.25 | 0.89% | 103,705 |
| Apr 30, 2025 | 12.38 | 12.47 | 12.20 | 12.33 | 12.15 | -1.75% | 100,295 |
| Apr 29, 2025 | 12.44 | 12.56 | 12.44 | 12.55 | 12.36 | 0.16% | 57,434 |
| Apr 28, 2025 | 12.45 | 12.61 | 12.45 | 12.53 | 12.34 | 0.24% | 43,464 |
| Apr 25, 2025 | 12.47 | 12.59 | 12.38 | 12.50 | 12.31 | 0.24% | 99,977 |
| Apr 24, 2025 | 12.37 | 12.50 | 12.30 | 12.47 | 12.28 | 1.55% | 72,085 |
| Apr 23, 2025 | 12.42 | 12.48 | 12.20 | 12.28 | 12.10 | 0.82% | 149,780 |
| Apr 22, 2025 | 12.09 | 12.25 | 12.09 | 12.18 | 12.00 | 1.92% | 91,588 |
| Apr 21, 2025 | 12.25 | 12.27 | 11.80 | 11.95 | 11.77 | -2.45% | 97,349 |
| Apr 17, 2025 | 12.16 | 12.33 | 12.16 | 12.25 | 12.07 | 1.58% | 73,732 |
| Apr 16, 2025 | 11.99 | 12.17 | 11.90 | 12.06 | 11.88 | 1.09% | 92,626 |