BGR Price Analysis

BlackRock Energy & Resources Trust (BGR)

13.16 +0.08 (+0.61%) USD | NYSE | Nov 05, 16:00

13.16 0.00 (0.00%) After-Hours: 16:02

Price Chart

Historical Price Data

View and export this data back to 2004. Upgrade now.

Date	Open	High	Low	Close	Volume
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
Oct 16, 2024	12.90	12.92	12.81	12.83	94975.00
Oct 15, 2024	12.92	12.94	12.80	12.81	106953.0
Oct 14, 2024	13.20	13.21	13.14	13.18	76785.00
Oct 11, 2024	13.13	13.28	13.13	13.23	94859.00
Oct 10, 2024	13.19	13.25	13.15	13.21	60168.00
Oct 09, 2024	12.99	13.21	12.99	13.17	83523.00
Oct 08, 2024	13.24	13.25	13.03	13.03	101762.0
Oct 07, 2024	13.34	13.42	13.33	13.33	122295.0
Oct 04, 2024	13.35	13.41	13.28	13.29	121747.0
Oct 03, 2024	13.13	13.32	13.10	13.29	107784.0
Oct 02, 2024	13.27	13.30	13.00	13.17	133838.0
Oct 01, 2024	12.84	13.15	12.80	13.14	140493.0

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).

Read full definition.

Price Range, Past 5 Years

4.58

Minimum

Mar 18 2020

13.63

Maximum

Jun 08 2022

10.69

Average

11.49

Median

Nov 05 2019

Price Benchmarks