BlackRock Energy and Resources Trust (BGR)

NYSE: BGR · Real-Time Price · USD

16.41

+0.14 (0.86%)

At close: Apr 28, 2026, 4:00 PM EDT

16.83

+0.42 (2.54%)

After-hours: Apr 28, 2026, 7:00 PM EDT

BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.40	16.58	16.27	16.41	16.41	0.86%	105,636
Apr 27, 2026	16.26	16.50	16.20	16.27	16.27	0.31%	86,893
Apr 24, 2026	16.24	16.24	16.07	16.22	16.22	-0.37%	55,599
Apr 23, 2026	16.37	16.37	16.17	16.28	16.28	0.37%	97,225
Apr 22, 2026	16.12	16.23	16.08	16.22	16.22	1.57%	71,965
Apr 21, 2026	15.91	15.97	15.73	15.97	15.97	1.08%	63,589
Apr 20, 2026	15.83	15.98	15.72	15.80	15.80	0.32%	97,375
Apr 17, 2026	15.79	15.79	15.37	15.75	15.75	-2.78%	243,821
Apr 16, 2026	15.92	16.21	15.92	16.20	16.20	1.95%	108,293
Apr 15, 2026	15.94	16.04	15.81	15.89	15.89	-0.94%	91,945
Apr 14, 2026	16.19	16.19	15.87	16.04	15.94	-0.99%	168,973
Apr 13, 2026	16.21	16.37	16.06	16.20	16.10	1.19%	141,910
Apr 10, 2026	16.11	16.22	15.85	16.01	15.91	-1.17%	196,901
Apr 9, 2026	16.38	16.66	16.12	16.20	16.10	-0.61%	78,686
Apr 8, 2026	16.14	16.31	15.68	16.30	16.20	-2.40%	215,332
Apr 7, 2026	16.64	16.99	16.59	16.70	16.60	0.85%	117,814
Apr 6, 2026	16.55	16.60	16.39	16.56	16.46	0.12%	83,376
Apr 2, 2026	16.75	16.92	16.33	16.54	16.44	1.35%	185,453
Apr 1, 2026	16.88	16.99	16.28	16.32	16.22	-5.72%	391,425
Mar 31, 2026	17.35	17.70	17.06	17.31	17.20	-0.23%	306,507
Mar 30, 2026	17.51	17.69	17.31	17.35	17.24	-0.23%	177,186
Mar 27, 2026	17.31	17.44	17.10	17.39	17.28	1.05%	131,213
Mar 26, 2026	17.06	17.26	16.98	17.21	17.11	1.29%	133,149
Mar 25, 2026	16.85	17.04	16.64	16.99	16.89	0.41%	181,710
Mar 24, 2026	16.52	16.92	16.52	16.92	16.82	2.86%	242,516
Mar 23, 2026	16.35	16.55	16.18	16.45	16.35	-0.96%	312,089
Mar 20, 2026	16.89	16.89	16.60	16.61	16.51	-0.66%	212,993
Mar 19, 2026	16.48	16.81	16.40	16.72	16.62	2.01%	264,681
Mar 18, 2026	16.43	16.52	16.28	16.39	16.29	-0.24%	80,104
Mar 17, 2026	16.38	16.56	16.30	16.43	16.33	0.92%	105,936
Mar 16, 2026	16.28	16.44	16.22	16.28	16.18	-	160,044
Mar 13, 2026	16.39	16.43	16.24	16.28	16.18	-0.91%	164,200
Mar 12, 2026	16.36	16.58	16.22	16.43	16.23	1.55%	251,874
Mar 11, 2026	15.75	16.21	15.71	16.18	15.99	3.19%	161,381
Mar 10, 2026	15.74	15.92	15.63	15.68	15.49	-1.26%	104,206
Mar 9, 2026	15.82	15.99	15.75	15.88	15.69	1.02%	355,839
Mar 6, 2026	15.79	15.84	15.61	15.72	15.53	0.26%	164,599
Mar 5, 2026	15.71	15.86	15.60	15.68	15.49	0.19%	133,387
Mar 4, 2026	15.65	15.72	15.42	15.65	15.46	-0.45%	142,810
Mar 3, 2026	16.12	16.14	15.51	15.72	15.53	-1.87%	296,244
Mar 2, 2026	16.20	16.25	15.80	16.02	15.83	1.71%	218,407
Feb 27, 2026	15.78	15.82	15.61	15.75	15.56	0.90%	80,273
Feb 26, 2026	15.49	15.76	15.31	15.61	15.42	0.71%	92,859
Feb 25, 2026	15.57	15.57	15.33	15.50	15.31	0.26%	87,087
Feb 24, 2026	15.45	15.53	15.30	15.46	15.28	0.45%	146,882
Feb 23, 2026	15.37	15.55	15.32	15.39	15.21	0.46%	130,073
Feb 20, 2026	15.21	15.34	15.15	15.32	15.14	0.59%	261,560
Feb 19, 2026	15.22	15.30	15.10	15.23	15.05	0.99%	115,649
Feb 18, 2026	14.94	15.09	14.92	15.08	14.90	1.55%	120,475
Feb 17, 2026	14.99	15.09	14.68	14.85	14.67	-0.74%	147,733
Feb 13, 2026	14.89	15.09	14.83	14.96	14.78	0.13%	185,831
Feb 12, 2026	15.20	15.30	14.82	14.94	14.67	-1.71%	266,682
Feb 11, 2026	15.01	15.23	15.01	15.20	14.92	1.88%	407,891
Feb 10, 2026	15.00	15.14	14.86	14.92	14.65	-0.47%	375,932
Feb 9, 2026	14.84	14.99	14.84	14.99	14.71	0.60%	257,099
Feb 6, 2026	14.70	14.90	14.67	14.90	14.63	2.19%	225,456
Feb 5, 2026	14.70	14.74	14.45	14.58	14.31	-1.95%	204,562
Feb 4, 2026	14.75	14.93	14.62	14.87	14.60	0.61%	298,424
Feb 3, 2026	14.43	14.78	14.43	14.78	14.51	2.28%	449,145
Feb 2, 2026	15.37	15.39	14.37	14.45	14.18	-6.89%	729,922
Jan 30, 2026	15.46	15.57	15.19	15.52	15.23	0.19%	118,242
Jan 29, 2026	15.51	15.66	15.36	15.49	15.21	1.11%	104,664
Jan 28, 2026	15.26	15.33	15.11	15.32	15.04	0.92%	42,617
Jan 27, 2026	14.93	15.18	14.92	15.18	14.90	2.02%	102,006
Jan 26, 2026	15.16	15.16	14.85	14.88	14.61	-0.80%	102,433
Jan 23, 2026	14.97	15.19	14.97	15.00	14.72	0.67%	84,942
Jan 22, 2026	14.85	14.96	14.80	14.90	14.63	0.27%	56,737
Jan 21, 2026	14.86	15.00	14.83	14.86	14.59	0.54%	88,750
Jan 20, 2026	14.65	14.78	14.40	14.78	14.51	0.20%	97,037
Jan 16, 2026	14.58	14.76	14.58	14.75	14.38	0.82%	76,603
Jan 15, 2026	14.56	14.64	14.43	14.63	14.27	0.27%	94,006
Jan 14, 2026	14.27	14.72	14.27	14.59	14.23	2.60%	146,100
Jan 13, 2026	13.85	14.22	13.85	14.22	13.87	2.82%	147,960
Jan 12, 2026	13.81	13.85	13.73	13.83	13.49	0.51%	85,303
Jan 9, 2026	13.70	13.82	13.65	13.76	13.42	0.81%	92,076
Jan 8, 2026	13.44	13.70	13.35	13.65	13.31	1.64%	122,533
Jan 7, 2026	13.64	13.69	13.40	13.43	13.10	-1.18%	64,448
Jan 6, 2026	13.98	14.02	13.54	13.59	13.25	-2.51%	152,604
Jan 5, 2026	14.16	14.16	13.80	13.94	13.59	0.43%	257,627
Jan 2, 2026	13.49	13.91	13.49	13.88	13.53	2.51%	130,095
Dec 31, 2025	13.57	13.58	13.44	13.54	13.20	0.22%	164,443
Dec 30, 2025	13.42	13.53	13.39	13.51	13.17	1.20%	90,086
Dec 29, 2025	13.35	13.37	13.27	13.35	13.02	0.53%	95,413
Dec 26, 2025	13.40	13.45	13.28	13.28	12.95	-1.19%	90,846
Dec 24, 2025	13.52	13.53	13.38	13.44	13.11	-0.22%	46,520
Dec 23, 2025	13.40	13.52	13.36	13.47	13.14	0.37%	50,461
Dec 22, 2025	13.41	13.45	13.35	13.42	13.09	-	77,117
Dec 19, 2025	13.40	13.61	13.37	13.42	12.99	0.30%	108,962
Dec 18, 2025	13.48	13.62	13.36	13.38	12.95	-0.52%	89,485
Dec 17, 2025	13.38	13.50	13.32	13.45	13.02	0.90%	82,634
Dec 16, 2025	13.63	13.65	13.33	13.33	12.90	-2.42%	106,706
Dec 15, 2025	13.73	13.83	13.60	13.66	13.22	-0.36%	59,579
Dec 12, 2025	13.83	13.89	13.68	13.71	13.27	-0.87%	47,922
Dec 11, 2025	13.82	13.88	13.75	13.83	13.39	-0.43%	42,256
Dec 10, 2025	13.90	13.90	13.73	13.89	13.45	0.14%	70,797
Dec 9, 2025	13.85	13.99	13.85	13.87	13.43	0.51%	37,045
Dec 8, 2025	13.96	13.98	13.79	13.80	13.36	-1.64%	93,239
Dec 5, 2025	14.02	14.18	14.02	14.03	13.58	0.07%	105,943
Dec 4, 2025	14.00	14.12	14.00	14.02	13.57	0.21%	82,194
Dec 3, 2025	13.74	14.05	13.70	13.99	13.54	2.19%	109,753