Blackrock Energy Resources Trust (BGR)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Blackrock Energy Resources Trust (BGR)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-09-16	$13.50	$13.35	$0.1521	76,299.0	+0.37%
2025-09-15	$13.67	$13.34	$0.3277	77,839.0	-1.91%
2025-09-12	$13.66	$13.59	$0.07	56,147.0	+0.29%
2025-09-11	$13.64	$13.55	$0.09	79,883.0	-0.37%
2025-09-10	$13.67	$13.56	$0.1099	60,937.0	+0.52%
2025-09-09	$13.67	$13.45	$0.2245	55,637.0	+0.89%
2025-09-08	$13.60	$13.43	$0.1689	52,293.0	-0.22%
2025-09-05	$13.60	$13.44	$0.165	50,472.0	-0.88%
2025-09-04	$13.60	$13.40	$0.20	192,644.0	+1.64%
2025-09-03	$13.69	$13.34	$0.3531	127,861.0	-1.91%
2025-09-02	$13.67	$13.55	$0.1238	93,273.0	+0.07%
2025-08-29	$13.68	$13.56	$0.1194	126,354.0	+0.37%
2025-08-28	$13.58	$13.44	$0.14	101,428.0	+0.89%
2025-08-27	$13.49	$13.40	$0.09	77,982.0	+0.37%
2025-08-26	$13.48	$13.38	$0.1024	47,795.0	+0.07%
2025-08-25	$13.45	$13.32	$0.13	77,859.0	+0.37%
2025-08-22	$13.35	$13.25	$0.10	106,254.0	+0.91%
2025-08-21	$13.26	$13.19	$0.07	51,485.0	+0.00%
2025-08-20	$13.31	$13.18	$0.13	79,689.0	-0.23%
2025-08-19	$13.28	$13.21	$0.07	53,360.0	-0.08%

Blackrock Energy Resources Trust Stock (BGR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Blackrock Energy Resources Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BGR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Blackrock Energy Resources Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Blackrock Energy Resources Trust Storia dei prezzi delle azioni (BGR) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-09	$13.69	$13.34	$0.3531	999,584.0	-1.54%
2025-08	$13.68	$13.06	$0.6194	1,553,132.0	+1.79%
2025-07	$13.64	$13.14	$0.50	1,531,770.0	+0.98%
2025-06	$13.59	$12.42	$1.17	1,633,568.0	+7.11%
2025-05	$12.89	$12.12	$0.7679	1,861,401.0	+0.41%
2025-04	$13.65	$11.08	$2.57	2,571,996.0	-9.20%
2025-03	$13.77	$12.83	$0.94	1,641,116.0	+2.11%
2025-02	$13.94	$13.04	$0.8957	1,955,770.0	+0.83%
2025-01	$13.56	$12.65	$0.91	1,691,688.0	+4.60%

Blackrock Energy Resources Trust Storia dei prezzi delle azioni (BGR) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$13.73	$12.48	$1.25	1,903,940.0	-8.49%
2024-11	$13.85	$12.88	$0.97	1,793,176.0	+5.80%
2024-10	$13.42	$12.78	$0.6399	2,251,095.0	+0.31%
2024-09	$13.09	$12.10	$0.99	2,480,366.0	-2.42%
2024-08	$13.46	$12.42	$1.04	1,611,666.0	-0.83%
2024-07	$13.38	$12.94	$0.44	1,818,526.0	+0.68%
2024-06	$13.47	$12.49	$0.98	1,229,776.0	-0.60%
2024-05	$13.48	$12.91	$0.57	1,615,187.0	+1.53%
2024-04	$13.68	$13.07	$0.61	1,720,412.0	-1.13%
2024-03	$13.25	$12.25	$1.00	1,372,192.0	+7.81%
2024-02	$12.42	$11.88	$0.54	1,473,594.0	+1.49%
2024-01	$12.80	$11.86	$0.94	1,727,767.0	-2.73%

Blackrock Energy Resources Trust Storia dei prezzi delle azioni (BGR) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$12.82	$12.01	$0.8099	1,511,081.0	-1.97%
2023-11	$13.01	$12.18	$0.83	1,891,108.0	+0.71%
2023-10	$13.15	$12.38	$0.77	1,645,419.0	-3.81%
2023-09	$13.37	$12.95	$0.42	1,397,023.0	+2.10%
2023-08	$12.94	$12.24	$0.70	1,995,365.0	+2.15%
2023-07	$12.61	$11.72	$0.89	1,273,240.0	+4.40%
2023-06	$12.41	$11.49	$0.92	1,349,191.0	+4.24%
2023-05	$12.48	$11.38	$1.10	1,698,587.0	-7.82%
2023-04	$12.84	$12.07	$0.7726	1,454,733.0	+3.04%
2023-03	$13.05	$10.91	$2.14	1,868,855.0	-2.95%
2023-02	$13.48	$12.32	$1.16	1,483,028.0	-5.15%
2023-01	$13.41	$11.90	$1.51	1,804,280.0	+5.43%

GAB

$6.07

3.96%

RVT

$16.04

0.37%

CLM

$8.11

0.73%

KYN

$12.17

0.33%

UTF

$24.52

2.78%

GDV

$27.11

0.15%