Stockscreener 앱 받기
13.50
0.97%
0.13
시간 외 거래:
13.50
Blackrock Energy Resources Trust 주식 (BGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $13.56 | $13.42 | $0.1391 | 69,924.0 | +0.97% |
| 2024-11-15 | $13.55 | $13.22 | $0.3265 | 94,175.0 | -1.33% |
| 2024-11-14 | $13.62 | $13.46 | $0.1579 | 62,820.0 | +0.37% |
| 2024-11-13 | $13.57 | $13.44 | $0.1299 | 94,230.0 | +0.00% |
| 2024-11-12 | $13.66 | $13.41 | $0.25 | 64,552.0 | -0.59% |
| 2024-11-11 | $13.63 | $13.48 | $0.15 | 83,540.0 | +1.12% |
| 2024-11-08 | $13.57 | $13.25 | $0.3199 | 117,916.0 | -0.37% |
| 2024-11-07 | $13.65 | $13.35 | $0.2962 | 131,862.0 | -0.66% |
| 2024-11-06 | $13.64 | $13.20 | $0.445 | 204,941.0 | +2.97% |
| 2024-11-05 | $13.18 | $13.08 | $0.10 | 116,402.0 | +0.75% |
| 2024-11-04 | $13.10 | $12.95 | $0.1494 | 64,036.0 | +1.32% |
| 2024-11-01 | $13.08 | $12.88 | $0.20 | 83,964.0 | -0.08% |
| 2024-10-31 | $13.01 | $12.87 | $0.14 | 77,719.0 | -0.08% |
| 2024-10-30 | $12.98 | $12.82 | $0.16 | 85,339.0 | +1.17% |
| 2024-10-29 | $12.97 | $12.78 | $0.19 | 85,649.0 | -1.39% |
| 2024-10-28 | $13.02 | $12.89 | $0.1346 | 122,399.0 | -1.05% |
| 2024-10-25 | $13.11 | $13.04 | $0.068 | 67,401.0 | +0.68% |
| 2024-10-24 | $13.06 | $12.95 | $0.11 | 45,634.0 | -0.08% |
| 2024-10-23 | $13.09 | $12.94 | $0.15 | 78,145.0 | -0.53% |
| 2024-10-22 | $13.09 | $12.94 | $0.15 | 109,209.0 | +1.28% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.66 | $12.88 | $0.78 | 1,258,286.0 | +4.49% |
| 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 주식 (BGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Blackrock Energy Resources Trust 주식 (BGR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.35 | $11.79 | $1.56 | 2,344,284.0 | -4.71% |
| 2022-11 | $13.54 | $12.28 | $1.26 | 2,305,198.0 | +1.39% |
| 2022-10 | $13.19 | $11.07 | $2.12 | 2,713,825.0 | +20.32% |
| 2022-09 | $12.01 | $10.20 | $1.81 | 2,482,264.0 | -6.75% |
| 2022-08 | $12.12 | $10.73 | $1.39 | 2,555,465.0 | -0.94% |
| 2022-07 | $11.76 | $9.93 | $1.83 | 2,164,834.0 | +6.38% |
| 2022-06 | $13.72 | $10.52 | $3.20 | 3,178,184.0 | -15.42% |
| 2022-05 | $13.26 | $11.26 | $2.00 | 4,697,645.0 | +13.87% |
| 2022-04 | $12.12 | $10.88 | $1.24 | 2,962,044.0 | -1.81% |
| 2022-03 | $11.77 | $10.31 | $1.46 | 4,643,836.0 | +4.60% |
| 2022-02 | $11.34 | $10.45 | $0.8899 | 3,937,300.0 | +2.69% |
| 2022-01 | $11.01 | $9.51 | $1.50 | 3,558,196.0 | +13.92% |
0.60%
0.14%
자본화:
|
볼륨(24시간):