Blackrock Energy & Resources Trust (BGR)
17.04
+0.04
(+0.24%)
USD |
NYSE |
Aug 26, 16:00
17.04
0.00 (0.00%)
After-Hours: 16:45
BGR Price : 17.04 for Aug. 26, 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 |
|---|---|---|---|---|---|
| Aug 25, 2026 | 17.17 | 17.28 | 17.00 | 17.00 | 123588.0 |
| Aug 24, 2026 | 17.45 | 17.45 | 17.16 | 17.25 | 72778.00 |
| Aug 21, 2026 | 17.54 | 17.59 | 17.38 | 17.43 | 102406.0 |
| Aug 20, 2026 | 17.50 | 17.60 | 17.40 | 17.45 | 168861.0 |
| Aug 19, 2026 | 17.30 | 17.42 | 17.26 | 17.27 | 126496.0 |
| Aug 18, 2026 | 17.09 | 17.32 | 17.09 | 17.22 | 86242.00 |
| Aug 17, 2026 | 16.95 | 17.07 | 16.91 | 17.00 | 79487.00 |
| Aug 14, 2026 | 16.77 | 16.93 | 16.63 | 16.89 | 52638.00 |
| Aug 13, 2026 | 16.66 | 16.82 | 16.57 | 16.80 | 48754.00 |
| Aug 12, 2026 | 16.80 | 16.82 | 16.68 | 16.73 | 68576.00 |
| Aug 11, 2026 | 16.63 | 16.91 | 16.58 | 16.73 | 88372.00 |
| Aug 10, 2026 | 16.03 | 16.58 | 15.98 | 16.58 | 134425.0 |
| Aug 07, 2026 | 15.93 | 16.02 | 15.83 | 15.92 | 77422.00 |
| Aug 06, 2026 | 16.00 | 16.06 | 15.87 | 16.00 | 86688.00 |
| Aug 05, 2026 | 16.18 | 16.22 | 15.80 | 15.81 | 77460.00 |
| Aug 04, 2026 | 16.09 | 16.30 | 15.88 | 16.13 | 58558.00 |
| Aug 03, 2026 | 16.37 | 16.46 | 16.16 | 16.33 | 98931.00 |
| Jul 31, 2026 | 16.41 | 16.60 | 16.28 | 16.55 | 81341.00 |
| Jul 30, 2026 | 16.06 | 16.37 | 16.01 | 16.37 | 66169.00 |
| Jul 29, 2026 | 16.18 | 16.35 | 16.04 | 16.11 | 85562.00 |
| Jul 28, 2026 | 16.08 | 16.20 | 15.88 | 15.95 | 59456.00 |
| Jul 27, 2026 | 16.21 | 16.41 | 16.11 | 16.17 | 86793.00 |
| Jul 24, 2026 | 16.58 | 16.76 | 16.45 | 16.50 | 61873.00 |
| Jul 23, 2026 | 16.57 | 16.75 | 16.48 | 16.58 | 97094.00 |
| Jul 22, 2026 | 16.35 | 16.55 | 16.35 | 16.41 | 70974.00 |
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