BlackRock Energy & Resources Trust (BGR)
13.34
+0.04
(+0.34%)
USD |
NYSE |
Apr 25, 12:07
BGR Price: 13.34 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 13.30 | 13.33 | 13.26 | 13.30 | 40472.00 |
Apr 23, 2024 | 13.26 | 13.39 | 13.20 | 13.34 | 34828.00 |
Apr 22, 2024 | 13.20 | 13.30 | 13.07 | 13.26 | 50548.00 |
Apr 19, 2024 | 13.12 | 13.29 | 13.12 | 13.19 | 54264.00 |
Apr 18, 2024 | 13.19 | 13.23 | 13.08 | 13.11 | 54768.00 |
Apr 17, 2024 | 13.16 | 13.29 | 13.11 | 13.18 | 91117.00 |
Apr 16, 2024 | 13.24 | 13.29 | 13.07 | 13.12 | 71351.00 |
Apr 15, 2024 | 13.38 | 13.40 | 13.22 | 13.23 | 46949.00 |
Apr 12, 2024 | 13.53 | 13.63 | 13.27 | 13.31 | 137586.0 |
Apr 11, 2024 | 13.62 | 13.67 | 13.41 | 13.51 | 87501.00 |
Apr 10, 2024 | 13.44 | 13.61 | 13.44 | 13.57 | 64098.00 |
Apr 09, 2024 | 13.64 | 13.66 | 13.46 | 13.51 | 103541.0 |
Apr 08, 2024 | 13.65 | 13.68 | 13.55 | 13.60 | 107886.0 |
Apr 05, 2024 | 13.54 | 13.65 | 13.47 | 13.63 | 77542.00 |
Apr 04, 2024 | 13.55 | 13.57 | 13.44 | 13.50 | 92948.00 |
Apr 03, 2024 | 13.43 | 13.54 | 13.40 | 13.50 | 120137.0 |
Apr 02, 2024 | 13.35 | 13.44 | 13.25 | 13.44 | 144263.0 |
Apr 01, 2024 | 13.25 | 13.30 | 13.16 | 13.30 | 91712.00 |
Mar 28, 2024 | 13.08 | 13.25 | 13.01 | 13.25 | 187953.0 |
Mar 27, 2024 | 12.93 | 13.01 | 12.93 | 13.00 | 72504.00 |
Mar 26, 2024 | 13.10 | 13.10 | 12.97 | 12.97 | 49728.00 |
Mar 25, 2024 | 13.03 | 13.15 | 13.01 | 13.09 | 45433.00 |
Mar 22, 2024 | 13.00 | 13.01 | 12.92 | 13.00 | 37794.00 |
Mar 21, 2024 | 12.91 | 12.99 | 12.91 | 12.98 | 62707.00 |
Mar 20, 2024 | 12.87 | 12.96 | 12.81 | 12.94 | 56649.00 |
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
4.58
Minimum
Mar 18 2020
13.63
Maximum
Jun 08 2022
10.50
Average
11.20
Median
Jun 03 2019