BlackRock Energy and Resources Trust (BGR)

Last Price15.52

Change+0.03 (0.19%)

NYSE · Last Trade: Feb 1st, 5:54 AM EST

Historical Prices For BlackRock Energy and Resources Trust (BGR)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	15.46	15.57	15.19	15.52	118,242	15.52
1/29/2026	15.51	15.66	15.36	15.49	104,664	15.49
1/28/2026	15.26	15.33	15.11	15.32	41,967	15.32
1/27/2026	14.93	15.18	14.92	15.18	102,006	15.18
1/26/2026	15.16	15.16	14.85	14.88	102,432	14.88
1/23/2026	14.97	15.19	14.97	15.00	84,942	15.00
1/22/2026	14.85	14.96	14.80	14.90	56,737	14.90
1/21/2026	14.86	15.00	14.83	14.86	88,750	14.86
1/20/2026	14.65	14.78	14.40	14.78	97,037	14.78
1/16/2026	14.58	14.76	14.58	14.75	76,603	14.65
1/15/2026	14.56	14.64	14.43	14.63	94,006	14.53
1/14/2026	14.27	14.72	14.27	14.59	146,100	14.49
1/13/2026	13.85	14.22	13.85	14.22	147,960	14.13
1/12/2026	13.81	13.85	13.73	13.83	85,303	13.74
1/09/2026	13.70	13.82	13.65	13.76	92,076	13.67
1/08/2026	13.44	13.70	13.35	13.65	122,533	13.56
1/07/2026	13.64	13.69	13.40	13.43	64,448	13.34
1/06/2026	13.98	14.02	13.54	13.59	152,604	13.50
1/05/2026	14.16	14.16	13.80	13.94	257,627	13.85
1/02/2026	13.49	13.91	13.49	13.88	130,095	13.79
12/31/2025	13.57	13.58	13.44	13.54	164,443	13.45
12/30/2025	13.42	13.53	13.38	13.51	90,086	13.42
12/29/2025	13.35	13.37	13.27	13.35	95,413	13.26
12/26/2025	13.40	13.45	13.28	13.28	90,846	13.19
12/24/2025	13.52	13.53	13.38	13.44	46,520	13.35
12/23/2025	13.40	13.52	13.36	13.47	50,322	13.38
12/22/2025	13.41	13.45	13.35	13.42	77,117	13.33
12/19/2025	13.40	13.61	13.37	13.42	108,962	13.24
12/18/2025	13.48	13.62	13.36	13.38	89,485	13.20
12/17/2025	13.38	13.50	13.32	13.45	82,634	13.27
12/16/2025	13.63	13.65	13.33	13.33	106,706	13.15
12/15/2025	13.73	13.83	13.60	13.66	59,579	13.47
12/12/2025	13.83	13.89	13.68	13.71	47,922	13.52
12/11/2025	13.82	13.88	13.75	13.83	42,256	13.64
12/10/2025	13.90	13.90	13.73	13.89	70,797	13.70
12/09/2025	13.85	13.99	13.85	13.87	37,045	13.68
12/08/2025	13.96	13.98	13.79	13.80	93,239	13.61
12/05/2025	14.02	14.18	14.02	14.03	105,943	13.84
12/04/2025	14.00	14.12	14.00	14.02	82,194	13.83
12/03/2025	13.74	14.05	13.70	13.99	109,753	13.80
12/02/2025	13.73	13.77	13.60	13.69	114,922	13.50
12/01/2025	13.92	14.11	13.74	13.74	169,929	13.55
11/28/2025	13.80	13.96	13.70	13.90	74,000	13.71
11/26/2025	13.30	13.70	13.30	13.67	113,766	13.48
11/25/2025	13.37	13.51	13.31	13.33	57,465	13.15
11/24/2025	13.41	13.45	13.25	13.38	89,734	13.20
11/21/2025	13.38	13.42	13.26	13.36	78,707	13.18
11/20/2025	13.49	13.63	13.32	13.34	84,297	13.16
11/19/2025	13.49	13.59	13.34	13.45	55,982	13.27
11/18/2025	13.56	13.67	13.52	13.59	71,066	13.40
11/17/2025	13.78	13.89	13.50	13.65	75,077	13.46
11/14/2025	13.77	13.90	13.65	13.65	78,451	13.46
11/13/2025	13.90	13.99	13.81	13.81	85,021	13.52
11/12/2025	13.82	13.99	13.82	13.87	53,372	13.58
11/11/2025	13.77	13.90	13.77	13.88	92,508	13.59
11/10/2025	13.65	13.75	13.60	13.71	92,613	13.43
11/07/2025	13.41	13.58	13.40	13.54	48,303	13.26
11/06/2025	13.37	13.49	13.37	13.44	59,335	13.16
11/05/2025	13.35	13.40	13.30	13.38	63,094	13.10
11/04/2025	13.31	13.34	13.25	13.34	47,945	13.06
11/03/2025	13.35	13.39	13.23	13.38	94,954	13.10