Stockscreener 앱 받기
15.69
0.26%
0.04
Blackrock Energy Resources Trust 주식 (BGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $15.86 | $15.67 | $0.19 | 36,033.0 | +0.26% |
| 2026-03-04 | $15.72 | $15.42 | $0.298 | 142,806.0 | -0.45% |
| 2026-03-03 | $16.14 | $15.51 | $0.63 | 296,089.0 | -1.87% |
| 2026-03-02 | $16.25 | $15.80 | $0.45 | 217,772.0 | +1.71% |
| 2026-02-27 | $15.82 | $15.61 | $0.205 | 80,273.0 | +0.90% |
| 2026-02-26 | $15.76 | $15.31 | $0.45 | 92,857.0 | +0.71% |
| 2026-02-25 | $15.57 | $15.33 | $0.2412 | 87,087.0 | +0.26% |
| 2026-02-24 | $15.53 | $15.30 | $0.23 | 146,882.0 | +0.45% |
| 2026-02-23 | $15.55 | $15.32 | $0.23 | 130,073.0 | +0.46% |
| 2026-02-20 | $15.34 | $15.15 | $0.1865 | 261,560.0 | +0.59% |
| 2026-02-19 | $15.30 | $15.10 | $0.20 | 115,649.0 | +0.99% |
| 2026-02-18 | $15.09 | $14.92 | $0.17 | 120,457.0 | +1.55% |
| 2026-02-17 | $15.09 | $14.68 | $0.406 | 147,733.0 | -0.74% |
| 2026-02-13 | $15.09 | $14.83 | $0.2595 | 183,828.0 | +0.13% |
| 2026-02-12 | $15.30 | $14.82 | $0.48 | 266,682.0 | -1.71% |
| 2026-02-11 | $15.23 | $15.01 | $0.22 | 406,891.0 | +1.88% |
| 2026-02-10 | $15.14 | $14.86 | $0.28 | 375,932.0 | -0.47% |
| 2026-02-09 | $14.99 | $14.84 | $0.15 | 257,099.0 | +0.60% |
| 2026-02-06 | $14.90 | $14.67 | $0.23 | 225,456.0 | +2.19% |
| 2026-02-05 | $14.74 | $14.45 | $0.29 | 202,662.0 | -1.95% |
| 2026-02-04 | $14.93 | $14.62 | $0.31 | 298,424.0 | +0.61% |
| 2026-02-03 | $14.78 | $14.43 | $0.35 | 445,077.0 | +2.28% |
Blackrock Energy Resources Trust 주식 (BGR) 연도별 가격 이력
이 심층 분석에서는 Blackrock Energy Resources Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Energy Resources Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Energy Resources Trust 주식 (BGR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $16.25 | $15.42 | $0.828 | 692,700.0 | -0.38% |
| 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 주식 (BGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (BGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.49%
자본화:
|
볼륨(24시간):