Blackrock Energy & Resources Trust (BGR)
14.65
+0.05
(+0.34%)
USD |
NYSE |
Jun 25, 13:45
BGR Price : 14.65 for June 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 24, 2026 | 14.80 | 14.80 | 14.51 | 14.60 | 102959.0 |
| Jun 23, 2026 | 14.76 | 14.94 | 14.75 | 14.94 | 104144.0 |
| Jun 22, 2026 | 14.74 | 14.82 | 14.63 | 14.74 | 156915.0 |
| Jun 18, 2026 | 14.89 | 15.03 | 14.47 | 14.62 | 225715.0 |
| Jun 17, 2026 | 15.05 | 15.14 | 14.91 | 14.96 | 124671.0 |
| Jun 16, 2026 | 15.05 | 15.19 | 14.98 | 15.03 | 94235.00 |
| Jun 15, 2026 | 15.31 | 15.66 | 15.00 | 15.18 | 245448.0 |
| Jun 12, 2026 | 15.85 | 16.07 | 15.62 | 15.80 | 168483.0 |
| Jun 11, 2026 | 15.99 | 16.18 | 15.80 | 15.84 | 111186.0 |
| Jun 10, 2026 | 15.95 | 16.11 | 15.88 | 15.99 | 110605.0 |
| Jun 09, 2026 | 15.93 | 15.93 | 15.64 | 15.78 | 74678.00 |
| Jun 08, 2026 | 15.90 | 16.12 | 15.89 | 15.92 | 69110.00 |
| Jun 05, 2026 | 16.03 | 16.11 | 15.75 | 15.75 | 73890.00 |
| Jun 04, 2026 | 15.96 | 16.23 | 15.92 | 16.04 | 64854.00 |
| Jun 03, 2026 | 15.96 | 16.27 | 15.96 | 16.07 | 69161.00 |
| Jun 02, 2026 | 15.77 | 16.00 | 15.77 | 15.97 | 77124.00 |
| Jun 01, 2026 | 15.62 | 15.86 | 15.60 | 15.78 | 152306.0 |
| May 29, 2026 | 15.58 | 15.66 | 15.46 | 15.50 | 104385.0 |
| May 28, 2026 | 15.79 | 15.79 | 15.51 | 15.59 | 138455.0 |
| May 27, 2026 | 15.75 | 15.80 | 15.51 | 15.55 | 301497.0 |
| May 26, 2026 | 16.30 | 16.35 | 15.89 | 15.94 | 176140.0 |
| May 22, 2026 | 16.54 | 16.54 | 16.31 | 16.38 | 77604.00 |
| May 21, 2026 | 16.61 | 16.61 | 16.34 | 16.41 | 61398.00 |
| May 20, 2026 | 16.72 | 16.86 | 16.51 | 16.55 | 126284.0 |
| May 19, 2026 | 16.74 | 16.84 | 16.54 | 16.76 | 132020.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median