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
2026-05-12	$16.39	$16.17	$0.2159	53,933.0	+0.80%
2026-05-11	$16.19	$15.99	$0.20	72,879.0	+2.15%
2026-05-08	$15.99	$15.77	$0.2165	45,143.0	-0.69%
2026-05-07	$15.99	$15.73	$0.26	139,520.0	-1.30%
2026-05-06	$16.55	$16.09	$0.46	153,523.0	-4.38%
2026-05-05	$16.95	$16.76	$0.19	56,761.0	+0.36%
2026-05-04	$16.92	$16.68	$0.2399	57,965.0	+0.36%
2026-05-01	$17.00	$16.59	$0.4099	122,141.0	-1.18%
2026-04-30	$16.98	$16.63	$0.35	94,676.0	+1.01%
2026-04-29	$16.80	$16.43	$0.375	135,832.0	+2.38%
2026-04-28	$16.58	$16.27	$0.31	105,778.0	+0.86%
2026-04-27	$16.50	$16.20	$0.30	86,893.0	+0.31%
2026-04-24	$16.24	$16.07	$0.1698	55,599.0	-0.37%
2026-04-23	$16.37	$16.17	$0.20	97,238.0	+0.37%
2026-04-22	$16.23	$16.08	$0.1498	71,999.0	+1.57%
2026-04-21	$15.97	$15.73	$0.2377	63,609.0	+1.08%
2026-04-20	$15.98	$15.72	$0.2559	97,375.0	+0.32%
2026-04-17	$15.79	$15.37	$0.42	243,821.0	-2.78%
2026-04-16	$16.21	$15.92	$0.29	108,287.0	+1.95%
2026-04-15	$16.04	$15.81	$0.23	91,945.0	-0.94%
2026-04-14	$16.19	$15.87	$0.32	168,973.0	-0.99%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$17.00	$15.73	$1.27	755,798.0	-3.95%
2026-04	$16.99	$15.37	$1.62	2,831,866.0	-1.96%
2026-03	$17.70	$15.42	$2.28	4,296,682.0	+9.90%
2026-02	$15.82	$14.37	$1.45	4,574,544.0	+1.48%
2026-01	$15.66	$13.35	$2.31	2,154,914.0	+14.62%

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

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$14.18	$13.27	$0.9099	1,771,655.0	-2.81%
2025-11	$13.99	$13.23	$0.7599	1,414,226.0	+4.51%
2025-10	$13.75	$12.92	$0.83	1,735,545.0	-1.99%
2025-09	$13.74	$13.29	$0.45	1,744,967.0	-0.44%
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%