Stockscreener 앱 받기
17.98
1.45%
-0.265
Blackrock Energy Resources Trust 주식 (BGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $18.18 | $17.95 | $0.235 | 84,591.0 | -1.37% |
| 2026-10-14 | $18.24 | $18.05 | $0.1899 | 86,327.0 | +0.44% |
| 2026-10-13 | $18.16 | $17.73 | $0.43 | 65,183.0 | +1.91% |
| 2026-10-12 | $17.99 | $17.64 | $0.35 | 90,711.0 | +0.62% |
| 2026-10-09 | $17.88 | $17.53 | $0.35 | 133,609.0 | +0.91% |
| 2026-10-08 | $17.60 | $17.20 | $0.3999 | 143,640.0 | +2.21% |
| 2026-10-07 | $17.59 | $17.12 | $0.47 | 104,220.0 | -0.75% |
| 2026-10-06 | $17.31 | $16.98 | $0.335 | 72,623.0 | +0.99% |
| 2026-10-05 | $17.14 | $16.92 | $0.2172 | 82,986.0 | +0.47% |
| 2026-10-02 | $17.05 | $16.78 | $0.2704 | 74,535.0 | +0.29% |
| 2026-10-01 | $17.01 | $16.85 | $0.1599 | 123,647.0 | +0.59% |
| 2026-09-30 | $17.01 | $16.84 | $0.165 | 141,154.0 | -0.65% |
| 2026-09-29 | $17.04 | $16.62 | $0.42 | 135,412.0 | -0.64% |
| 2026-09-28 | $17.17 | $17.06 | $0.11 | 282,038.0 | +0.35% |
| 2026-09-25 | $17.38 | $16.99 | $0.39 | 118,539.0 | -1.04% |
| 2026-09-24 | $17.31 | $17.15 | $0.16 | 48,624.0 | +0.52% |
| 2026-09-23 | $17.28 | $17.10 | $0.18 | 60,944.0 | +0.59% |
| 2026-09-22 | $17.18 | $16.88 | $0.2999 | 89,828.0 | -1.16% |
| 2026-09-21 | $17.57 | $17.23 | $0.338 | 96,615.0 | -1.93% |
| 2026-09-18 | $17.68 | $17.34 | $0.345 | 84,378.0 | +0.00% |
| 2026-09-17 | $17.60 | $17.36 | $0.24 | 40,012.0 | +0.98% |
| 2026-09-16 | $17.77 | $17.32 | $0.445 | 118,126.0 | -2.08% |
| 2026-09-15 | $17.79 | $17.47 | $0.32 | 100,596.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $18.24 | $16.78 | $1.46 | 1,062,072.0 | +6.45% |
| 2026-09 | $17.92 | $16.62 | $1.30 | 2,234,051.0 | -1.92% |
| 2026-08 | $17.60 | $15.80 | $1.80 | 1,905,025.0 | +4.11% |
| 2026-07 | $16.75 | $14.66 | $2.09 | 1,852,754.0 | +11.67% |
| 2026-06 | $16.27 | $14.47 | $1.80 | 2,484,197.0 | -4.39% |
| 2026-05 | $17.00 | $15.46 | $1.54 | 2,106,979.0 | -8.66% |
| 2026-04 | $16.99 | $15.37 | $1.62 | 2,833,479.0 | -1.96% |
| 2026-03 | $17.70 | $15.42 | $2.28 | 4,301,085.0 | +9.90% |
| 2026-02 | $15.82 | $14.37 | $1.45 | 4,583,540.0 | +1.48% |
| 2026-01 | $15.66 | $13.35 | $2.31 | 2,166,783.0 | +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 | 1,771,809.0 | -2.81% |
| 2025-11 | $13.99 | $13.23 | $0.7599 | 1,416,562.0 | +4.51% |
| 2025-10 | $13.75 | $12.92 | $0.83 | 1,737,330.0 | -1.99% |
| 2025-09 | $13.74 | $13.29 | $0.45 | 1,760,366.0 | -0.44% |
| 2025-08 | $13.68 | $13.06 | $0.6194 | 1,553,808.0 | +1.79% |
| 2025-07 | $13.64 | $13.14 | $0.50 | 1,567,575.0 | +0.98% |
| 2025-06 | $13.59 | $12.42 | $1.17 | 1,636,154.0 | +7.11% |
| 2025-05 | $12.89 | $12.12 | $0.7679 | 1,863,613.0 | +0.41% |
| 2025-04 | $13.65 | $11.08 | $2.57 | 2,615,400.0 | -9.20% |
| 2025-03 | $13.77 | $12.83 | $0.94 | 1,741,615.0 | +2.11% |
| 2025-02 | $13.94 | $13.04 | $0.8957 | 1,957,360.0 | +0.83% |
| 2025-01 | $13.56 | $12.65 | $0.91 | 1,691,892.0 | +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 | 1,904,773.0 | -8.49% |
| 2024-11 | $13.85 | $12.88 | $0.97 | 1,795,884.0 | +5.80% |
| 2024-10 | $13.42 | $12.78 | $0.6399 | 2,251,447.0 | +0.31% |
| 2024-09 | $13.09 | $12.10 | $0.99 | 2,480,288.0 | -2.42% |
| 2024-08 | $13.46 | $12.42 | $1.04 | 1,612,954.0 | -0.83% |
| 2024-07 | $13.38 | $12.94 | $0.44 | 1,834,716.0 | +0.68% |
| 2024-06 | $13.47 | $12.49 | $0.98 | 1,230,547.0 | -0.60% |
| 2024-05 | $13.48 | $12.91 | $0.57 | 1,615,801.0 | +1.53% |
| 2024-04 | $13.68 | $13.07 | $0.61 | 1,720,975.0 | -1.13% |
| 2024-03 | $13.25 | $12.25 | $1.00 | 1,373,982.0 | +7.81% |
| 2024-02 | $12.42 | $11.88 | $0.54 | 1,476,364.0 | +1.49% |
| 2024-01 | $12.80 | $11.86 | $0.94 | 1,727,767.0 | -2.73% |
1.52%
0.84%
자본화:
|
볼륨(24시간):