BlackRock Energy and Resources Trust (BGR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

13.30

-0.04

(-0.30%)

At close: 04:00PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	13.30	13.33	13.26	13.30	13.30	40,472
23 Apr 2024	13.26	13.39	13.20	13.34	13.34	34,800
22 Apr 2024	13.20	13.30	13.07	13.26	13.26	50,500
19 Apr 2024	13.12	13.29	13.12	13.19	13.19	54,300
18 Apr 2024	13.19	13.23	13.08	13.11	13.11	54,800
17 Apr 2024	13.16	13.29	13.11	13.18	13.18	91,100
16 Apr 2024	13.24	13.29	13.07	13.12	13.12	71,400
15 Apr 2024	13.38	13.40	13.22	13.23	13.23	46,900
12 Apr 2024	13.53	13.63	13.27	13.31	13.31	137,600
12 Apr 2024	0.066 Dividend
11 Apr 2024	13.62	13.67	13.41	13.51	13.44	87,500
10 Apr 2024	13.44	13.61	13.44	13.57	13.50	64,100
09 Apr 2024	13.64	13.66	13.46	13.51	13.44	103,500
08 Apr 2024	13.65	13.68	13.55	13.60	13.53	107,900
05 Apr 2024	13.54	13.65	13.47	13.63	13.56	77,500
04 Apr 2024	13.55	13.57	13.44	13.50	13.43	92,900
03 Apr 2024	13.43	13.54	13.40	13.50	13.43	120,000
02 Apr 2024	13.35	13.44	13.25	13.44	13.37	144,300
01 Apr 2024	13.25	13.30	13.16	13.30	13.24	91,700
28 Mar 2024	13.08	13.25	13.01	13.25	13.19	188,000
27 Mar 2024	12.93	13.01	12.93	13.00	12.94	72,500
26 Mar 2024	13.10	13.10	12.97	12.97	12.91	49,700
25 Mar 2024	13.03	13.15	13.01	13.09	13.03	45,400
22 Mar 2024	13.00	13.01	12.92	13.00	12.94	37,800
21 Mar 2024	12.91	12.99	12.91	12.98	12.92	62,700
20 Mar 2024	12.87	12.96	12.81	12.95	12.89	56,600
19 Mar 2024	12.84	12.97	12.84	12.96	12.90	61,100
18 Mar 2024	12.90	12.94	12.80	12.85	12.79	59,700
15 Mar 2024	12.77	12.90	12.77	12.83	12.77	46,100
14 Mar 2024	12.84	12.84	12.74	12.78	12.72	50,500
14 Mar 2024	0.066 Dividend
13 Mar 2024	12.69	12.90	12.69	12.85	12.72	54,100
12 Mar 2024	12.69	12.70	12.63	12.66	12.53	59,200
11 Mar 2024	12.60	12.69	12.55	12.68	12.55	36,900
08 Mar 2024	12.56	12.60	12.52	12.59	12.46	51,400
07 Mar 2024	12.42	12.60	12.40	12.57	12.44	63,800
06 Mar 2024	12.48	12.56	12.44	12.48	12.36	82,400
05 Mar 2024	12.28	12.43	12.25	12.38	12.26	81,400
04 Mar 2024	12.50	12.50	12.29	12.32	12.20	108,800
01 Mar 2024	12.33	12.53	12.33	12.49	12.37	106,000
29 Feb 2024	12.32	12.40	12.26	12.29	12.17	163,800
28 Feb 2024	12.20	12.32	12.20	12.24	12.12	43,600
27 Feb 2024	12.31	12.37	12.23	12.25	12.13	62,900
26 Feb 2024	12.31	12.38	12.30	12.31	12.19	56,500
23 Feb 2024	12.33	12.35	12.25	12.31	12.19	43,600
22 Feb 2024	12.36	12.42	12.30	12.38	12.26	46,600
21 Feb 2024	12.15	12.42	12.13	12.37	12.25	49,700
20 Feb 2024	12.30	12.31	12.17	12.19	12.07	50,700
16 Feb 2024	12.31	12.35	12.23	12.26	12.14	63,500
15 Feb 2024	12.07	12.35	12.05	12.31	12.19	41,800
14 Feb 2024	12.20	12.27	12.06	12.07	11.95	87,100
14 Feb 2024	0.066 Dividend
13 Feb 2024	12.31	12.35	12.18	12.22	12.03	63,100
12 Feb 2024	12.10	12.31	12.10	12.29	12.10	94,400
09 Feb 2024	12.18	12.18	12.04	12.06	11.87	56,700
08 Feb 2024	12.00	12.14	12.00	12.10	11.91	42,700
07 Feb 2024	12.03	12.12	11.97	12.01	11.83	123,600
06 Feb 2024	12.03	12.17	12.03	12.04	11.86	63,200
05 Feb 2024	12.07	12.07	11.88	12.04	11.86	66,400
02 Feb 2024	12.09	12.15	12.05	12.07	11.88	82,000
01 Feb 2024	12.19	12.25	12.07	12.12	11.93	174,400
31 Jan 2024	12.23	12.27	12.08	12.11	11.92	115,600
30 Jan 2024	12.18	12.32	12.15	12.30	12.11	77,100
29 Jan 2024	12.32	12.32	12.15	12.27	12.08	83,100
26 Jan 2024	12.28	12.30	12.14	12.28	12.09	61,700
25 Jan 2024	12.23	12.27	12.08	12.27	12.08	76,100
24 Jan 2024	12.05	12.12	11.99	12.07	11.88	80,200
23 Jan 2024	11.86	12.02	11.86	11.98	11.80	109,800
22 Jan 2024	11.91	11.98	11.87	11.87	11.69	128,900
19 Jan 2024	12.06	12.12	11.94	11.99	11.81	46,600
18 Jan 2024	12.02	12.21	12.02	12.04	11.86	67,000
17 Jan 2024	12.28	12.35	11.97	12.02	11.84	60,200
16 Jan 2024	12.64	12.64	12.38	12.38	12.19	57,300
12 Jan 2024	12.61	12.65	12.57	12.64	12.45	47,800
11 Jan 2024	12.46	12.55	12.43	12.44	12.25	53,000
11 Jan 2024	0.066 Dividend
10 Jan 2024	12.51	12.58	12.43	12.47	12.21	67,000
09 Jan 2024	12.52	12.54	12.34	12.53	12.27	49,400
08 Jan 2024	12.53	12.55	12.41	12.55	12.29	125,300
05 Jan 2024	12.63	12.67	12.55	12.60	12.34	132,800
04 Jan 2024	12.79	12.79	12.58	12.59	12.33	98,500
03 Jan 2024	12.60	12.80	12.53	12.74	12.48	115,300
02 Jan 2024	12.45	12.73	12.44	12.60	12.34	75,000
29 Dec 2023	12.41	12.57	12.38	12.45	12.19	81,500
28 Dec 2023	12.49	12.57	12.38	12.42	12.16	42,500
27 Dec 2023	12.62	12.69	12.51	12.56	12.30	39,700
26 Dec 2023	12.63	12.72	12.58	12.64	12.38	87,000
22 Dec 2023	12.55	12.71	12.51	12.60	12.34	64,100
21 Dec 2023	12.45	12.66	12.37	12.49	12.23	65,800
20 Dec 2023	12.56	12.66	12.44	12.44	12.18	129,300
19 Dec 2023	12.42	12.53	12.37	12.51	12.25	54,800
18 Dec 2023	12.28	12.44	12.28	12.41	12.15	60,400
15 Dec 2023	12.41	12.41	12.17	12.20	11.95	35,000
14 Dec 2023	12.25	12.46	12.25	12.41	12.15	67,500
14 Dec 2023	0.066 Dividend
13 Dec 2023	12.07	12.25	12.07	12.20	11.88	56,300
12 Dec 2023	12.09	12.18	12.01	12.08	11.77	75,800
11 Dec 2023	12.14	12.32	12.13	12.17	11.86	73,900
08 Dec 2023	12.15	12.22	12.02	12.11	11.80	97,100
07 Dec 2023	12.29	12.29	12.06	12.13	11.82	95,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5937+0.0000(+0.01%)

NZD/EUR0.5546+0.0001(+0.01%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.80-0.01(-0.01%)

BlackRock Energy and Resources Trust (BGR)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5937
+0.0000(+0.01%)

NZD/EUR
0.5546
+0.0001(+0.01%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.80
-0.01(-0.01%)