BlackRock Energy and Resources Trust (BGR)

Last Price13.54

Change+0.03 (0.22%)

NYSE · Last Trade: Jan 1st, 7:33 AM EST

Historical Prices For BlackRock Energy and Resources Trust (BGR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	13.57	13.58	13.44	13.54	164,443	13.54
12/30/2025	13.42	13.53	13.38	13.51	90,086	13.51
12/29/2025	13.35	13.37	13.27	13.35	95,413	13.35
12/26/2025	13.40	13.45	13.28	13.28	90,846	13.28
12/24/2025	13.52	13.53	13.38	13.44	46,520	13.44
12/23/2025	13.40	13.52	13.36	13.47	50,322	13.47
12/22/2025	13.41	13.45	13.35	13.42	77,117	13.42
12/19/2025	13.40	13.61	13.37	13.42	108,962	13.32
12/18/2025	13.48	13.62	13.36	13.38	89,485	13.28
12/17/2025	13.38	13.50	13.32	13.45	82,634	13.35
12/16/2025	13.63	13.65	13.33	13.33	106,706	13.23
12/15/2025	13.73	13.83	13.60	13.66	59,579	13.56
12/12/2025	13.83	13.89	13.68	13.71	47,922	13.61
12/11/2025	13.82	13.88	13.75	13.83	42,256	13.73
12/10/2025	13.90	13.90	13.73	13.89	70,797	13.79
12/09/2025	13.85	13.99	13.85	13.87	37,045	13.77
12/08/2025	13.96	13.98	13.79	13.80	93,239	13.70
12/05/2025	14.02	14.18	14.02	14.03	105,943	13.93
12/04/2025	14.00	14.12	14.00	14.02	82,194	13.92
12/03/2025	13.74	14.05	13.70	13.99	109,753	13.89
12/02/2025	13.73	13.77	13.60	13.69	114,922	13.59
12/01/2025	13.92	14.11	13.74	13.74	169,929	13.64
11/28/2025	13.80	13.96	13.70	13.90	74,000	13.80
11/26/2025	13.30	13.70	13.30	13.67	113,766	13.57
11/25/2025	13.37	13.51	13.31	13.33	57,465	13.23
11/24/2025	13.41	13.45	13.25	13.38	89,734	13.28
11/21/2025	13.38	13.42	13.26	13.36	78,707	13.26
11/20/2025	13.49	13.63	13.32	13.34	84,297	13.24
11/19/2025	13.49	13.59	13.34	13.45	55,982	13.35
11/18/2025	13.56	13.67	13.52	13.59	71,066	13.49
11/17/2025	13.78	13.89	13.50	13.65	75,077	13.55
11/14/2025	13.77	13.90	13.65	13.65	78,451	13.55
11/13/2025	13.90	13.99	13.81	13.81	85,021	13.61
11/12/2025	13.82	13.99	13.82	13.87	53,372	13.67
11/11/2025	13.77	13.90	13.77	13.88	92,508	13.68
11/10/2025	13.65	13.75	13.60	13.71	92,613	13.52
11/07/2025	13.41	13.58	13.40	13.54	48,303	13.35
11/06/2025	13.37	13.49	13.37	13.44	59,335	13.25
11/05/2025	13.35	13.40	13.30	13.38	63,094	13.19
11/04/2025	13.31	13.34	13.25	13.34	47,945	13.15
11/03/2025	13.35	13.39	13.23	13.38	94,954	13.19
10/31/2025	13.28	13.45	13.28	13.30	60,292	13.11
10/30/2025	13.28	13.35	13.22	13.29	51,905	13.10
10/29/2025	13.21	13.44	13.21	13.29	68,245	13.10
10/28/2025	13.22	13.27	13.17	13.17	76,761	12.98
10/27/2025	13.23	13.27	13.20	13.25	47,537	13.06
10/24/2025	13.32	13.32	13.11	13.20	67,741	13.01
10/23/2025	13.29	13.40	13.27	13.29	104,458	13.10
10/22/2025	13.01	13.20	13.01	13.20	104,493	13.01
10/21/2025	13.00	13.03	12.92	13.00	130,833	12.82
10/20/2025	13.03	13.07	12.97	13.02	94,336	12.84
10/17/2025	13.04	13.04	12.93	12.98	104,732	12.80
10/16/2025	13.25	13.25	13.00	13.03	80,803	12.85
10/15/2025	13.25	13.25	13.11	13.21	80,986	13.02
10/14/2025	13.31	13.31	13.20	13.25	96,451	12.97
10/13/2025	13.31	13.33	13.17	13.33	63,900	13.04
10/10/2025	13.45	13.48	13.17	13.17	99,248	12.89
10/09/2025	13.59	13.69	13.51	13.54	53,945	13.25
10/08/2025	13.56	13.56	13.45	13.54	65,133	13.25
10/07/2025	13.48	13.60	13.41	13.50	63,258	13.21
10/06/2025	13.55	13.75	13.50	13.52	63,336	13.23
10/03/2025	13.45	13.67	13.44	13.50	43,507	13.21
10/02/2025	13.50	13.60	13.44	13.44	45,039	13.15
10/01/2025	13.50	13.64	13.45	13.58	70,391	13.29