Skip to main content
BlackRock Energy and Resources Trust (BGR)
NYSE: BGR · Real-Time Price · USD
14.66
-0.15 (-1.01%)
At close: Jun 26, 2026, 4:00 PM EDT
14.68
+0.02 (0.10%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.7314.8314.6214.6614.66-1.01%86,352
Jun 25, 202614.5814.8214.5114.8114.811.44%141,165
Jun 24, 202614.8014.8014.5114.6014.60-2.28%102,959
Jun 23, 202614.7614.9414.7514.9414.941.36%104,141
Jun 22, 202614.7414.8214.6314.7414.740.82%156,898
Jun 18, 202614.8915.0314.4714.6214.62-2.27%225,553
Jun 17, 202615.0515.1414.9114.9614.96-0.47%124,671
Jun 16, 202615.0515.1914.9815.0315.03-0.99%94,235
Jun 15, 202615.3115.6615.0015.1815.18-3.33%244,014
Jun 12, 202615.8516.0715.6215.8015.70-0.25%168,483
Jun 11, 202615.9916.1815.8015.8415.74-0.94%111,186
Jun 10, 202615.9516.1115.8815.9915.891.33%110,605
Jun 9, 202615.9315.9315.6515.7815.68-0.88%74,678
Jun 8, 202615.9016.1215.8915.9215.821.08%69,109
Jun 5, 202616.0316.1115.7515.7515.65-1.81%73,890
Jun 4, 202615.9616.2315.9216.0415.94-0.19%64,854
Jun 3, 202616.0416.2715.9716.0715.970.63%69,161
Jun 2, 202615.7716.0015.7715.9715.871.20%77,124
Jun 1, 202615.6215.8615.6015.7815.681.81%152,306
May 29, 202615.5815.6615.4615.5015.40-0.58%104,384
May 28, 202615.7915.7915.5115.5915.490.26%138,455
May 27, 202615.7515.8015.5115.5515.45-2.45%301,497
May 26, 202616.3016.3515.8915.9415.84-2.69%176,140
May 22, 202616.5416.5416.3116.3816.28-0.18%77,604
May 21, 202616.6116.6116.3416.4116.31-0.85%61,397
May 20, 202616.7216.8616.5116.5516.45-1.25%126,284
May 19, 202616.7416.8416.5416.7616.660.30%132,020
May 18, 202616.4816.7716.3916.7116.611.77%102,959
May 15, 202616.3716.5716.3416.4216.320.53%85,843
May 14, 202616.3616.4316.2816.4316.230.86%50,485
May 13, 202616.2616.3416.1916.2916.09-0.06%47,594
May 12, 202616.3216.3916.1716.3016.100.80%53,934
May 11, 202616.0016.1915.9916.1715.982.15%73,014
May 8, 202615.9215.9915.7715.8315.64-0.69%45,217
May 7, 202615.9615.9915.7315.9415.75-1.30%139,520
May 6, 202616.3716.5616.1016.1515.96-4.38%153,746
May 5, 202616.8316.9516.7616.8916.690.36%56,766
May 4, 202616.7516.9216.6816.8316.630.36%57,965
May 1, 202616.9317.0016.5916.7716.57-1.18%122,146
Apr 30, 202616.7016.9816.6316.9716.771.01%94,676
Apr 29, 202616.6316.8016.4316.8016.602.38%135,856
Apr 28, 202616.4016.5816.2716.4116.210.86%105,784
Apr 27, 202616.2616.5016.2016.2716.070.31%86,893
Apr 24, 202616.2416.2416.0716.2216.02-0.37%55,599
Apr 23, 202616.3716.3716.1716.2816.080.37%97,242
Apr 22, 202616.1216.2316.0816.2216.021.57%71,999
Apr 21, 202615.9115.9715.7315.9715.781.08%63,915
Apr 20, 202615.8315.9815.7215.8015.610.32%97,375
Apr 17, 202615.7915.7915.3715.7515.56-2.78%244,021
Apr 16, 202615.9216.2115.9216.2016.001.95%108,293
Apr 15, 202615.9416.0415.8115.8915.70-0.33%91,945
Apr 14, 202616.1916.1915.8716.0415.75-0.99%168,973
Apr 13, 202616.2116.3716.0616.2015.911.19%141,910
Apr 10, 202616.1116.2215.8516.0115.72-1.17%196,901
Apr 9, 202616.3816.6616.1216.2015.91-0.61%78,686
Apr 8, 202616.1416.3115.6816.3016.01-2.40%215,332
Apr 7, 202616.6416.9916.5916.7016.400.85%117,814
Apr 6, 202616.5516.6016.3916.5616.260.12%83,376
Apr 2, 202616.7516.9216.3316.5416.241.35%185,453
Apr 1, 202616.8816.9916.2816.3216.03-5.72%391,425
Mar 31, 202617.3517.7017.0617.3117.00-0.23%306,507
Mar 30, 202617.5117.6917.3117.3517.04-0.23%177,186
Mar 27, 202617.3117.4417.1017.3917.081.05%131,213
Mar 26, 202617.0617.2616.9817.2116.901.29%133,149
Mar 25, 202616.8517.0416.6416.9916.680.41%181,710
Mar 24, 202616.5216.9216.5216.9216.612.86%242,516
Mar 23, 202616.3516.5516.1816.4516.15-0.96%312,089
Mar 20, 202616.8916.8916.6016.6116.31-0.66%212,993
Mar 19, 202616.4816.8116.4016.7216.422.01%264,681
Mar 18, 202616.4316.5216.2816.3916.09-0.24%80,104
Mar 17, 202616.3816.5616.3016.4316.130.92%105,936
Mar 16, 202616.2816.4416.2216.2815.99-160,044
Mar 13, 202616.3916.4316.2416.2815.99-0.32%164,200
Mar 12, 202616.3616.5816.2216.4316.041.55%251,874
Mar 11, 202615.7516.2115.7116.1815.793.19%161,381
Mar 10, 202615.7415.9215.6315.6815.31-1.26%104,206
Mar 9, 202615.8215.9915.7515.8815.501.02%355,839
Mar 6, 202615.7915.8415.6115.7215.350.26%164,599
Mar 5, 202615.7115.8615.6015.6815.310.19%133,387
Mar 4, 202615.6515.7215.4215.6515.28-0.45%142,810
Mar 3, 202616.1216.1415.5115.7215.35-1.87%296,244
Mar 2, 202616.2016.2515.8016.0215.641.71%218,407
Feb 27, 202615.7815.8215.6115.7515.370.90%80,273
Feb 26, 202615.4915.7615.3115.6115.240.71%92,859
Feb 25, 202615.5715.5715.3315.5015.130.26%87,087
Feb 24, 202615.4515.5315.3015.4615.090.45%146,882
Feb 23, 202615.3715.5515.3215.3915.020.46%130,073
Feb 20, 202615.2115.3415.1515.3214.950.59%261,560
Feb 19, 202615.2215.3015.1015.2314.870.99%115,649
Feb 18, 202614.9415.0914.9215.0814.721.55%120,475
Feb 17, 202614.9915.0914.6814.8514.50-0.74%147,733
Feb 13, 202614.8915.0914.8314.9614.600.79%185,831
Feb 12, 202615.2015.3014.8214.9414.49-1.71%266,682
Feb 11, 202615.0115.2315.0115.2014.741.88%407,891
Feb 10, 202615.0015.1414.8614.9214.47-0.47%375,932
Feb 9, 202614.8414.9914.8414.9914.540.60%257,099
Feb 6, 202614.7014.9014.6714.9014.452.19%225,456
Feb 5, 202614.7014.7414.4514.5814.14-1.95%204,562
Feb 4, 202614.7514.9314.6214.8714.420.61%298,424
Feb 3, 202614.4314.7814.4314.7814.332.28%449,145