BlackRock Energy & Resources Trust (BGR)
13.74
+0.24
(+1.82%)
USD |
NYSE |
Nov 21, 16:00
13.74
0.00 (0.00%)
After-Hours: 19:10
BGR Price: 13.74 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 20, 2024 | 13.47 | 13.54 | 13.39 | 13.50 | 64125.00 |
Nov 19, 2024 | 13.46 | 13.51 | 13.41 | 13.44 | 75887.00 |
Nov 18, 2024 | 13.46 | 13.56 | 13.42 | 13.50 | 69924.00 |
Nov 15, 2024 | 13.50 | 13.55 | 13.22 | 13.37 | 94326.00 |
Nov 14, 2024 | 13.54 | 13.62 | 13.46 | 13.55 | 62820.00 |
Nov 13, 2024 | 13.55 | 13.57 | 13.44 | 13.50 | 94230.00 |
Nov 12, 2024 | 13.65 | 13.66 | 13.41 | 13.50 | 64552.00 |
Nov 11, 2024 | 13.51 | 13.63 | 13.48 | 13.58 | 83540.00 |
Nov 08, 2024 | 13.25 | 13.57 | 13.25 | 13.43 | 117916.0 |
Nov 07, 2024 | 13.65 | 13.65 | 13.35 | 13.48 | 131864.0 |
Nov 06, 2024 | 13.28 | 13.64 | 13.20 | 13.57 | 204941.0 |
Nov 05, 2024 | 13.13 | 13.18 | 13.08 | 13.18 | 116402.0 |
Nov 04, 2024 | 12.97 | 13.10 | 12.95 | 13.08 | 64036.00 |
Nov 01, 2024 | 13.07 | 13.08 | 12.88 | 12.91 | 83964.00 |
Oct 31, 2024 | 13.01 | 13.01 | 12.87 | 12.92 | 77719.00 |
Oct 30, 2024 | 12.82 | 12.98 | 12.82 | 12.93 | 85339.00 |
Oct 29, 2024 | 12.97 | 12.97 | 12.78 | 12.78 | 85649.00 |
Oct 28, 2024 | 12.90 | 13.02 | 12.89 | 12.96 | 122399.0 |
Oct 25, 2024 | 13.05 | 13.11 | 13.04 | 13.10 | 67401.00 |
Oct 24, 2024 | 13.05 | 13.06 | 12.95 | 13.01 | 45634.00 |
Oct 23, 2024 | 13.06 | 13.09 | 12.94 | 13.02 | 78145.00 |
Oct 22, 2024 | 12.98 | 13.09 | 12.94 | 13.09 | 109209.0 |
Oct 21, 2024 | 12.89 | 12.98 | 12.88 | 12.92 | 184779.0 |
Oct 18, 2024 | 12.88 | 12.88 | 12.79 | 12.81 | 68848.00 |
Oct 17, 2024 | 12.81 | 12.92 | 12.80 | 12.87 | 81143.00 |
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
13.74
Maximum
Nov 21 2024
10.71
Average
11.54
Median
Price Benchmarks
Strive U.S. Energy ETF | 30.78 |
Adams Natural Resources Fund Inc | 24.74 |
Vanguard Energy ETF | 136.14 |
The Energy Select Sector SPDR® ETF | 97.13 |
Fidelity MSCI Energy ETF | 26.80 |