Stockscreener 앱 받기
15.03
0.99%
-0.15
시장 영업 전:
15.89
0.86
+5.72%
Blackrock Energy Resources Trust 주식 (BGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $15.19 | $14.98 | $0.2099 | 94,235.0 | -0.99% |
| 2026-06-15 | $15.66 | $15.00 | $0.6595 | 245,429.0 | -3.92% |
| 2026-06-12 | $16.07 | $15.62 | $0.449 | 168,482.0 | -0.25% |
| 2026-06-11 | $16.18 | $15.80 | $0.38 | 111,186.0 | -0.94% |
| 2026-06-10 | $16.11 | $15.88 | $0.23 | 110,527.0 | +1.33% |
| 2026-06-09 | $15.93 | $15.64 | $0.285 | 74,658.0 | -0.88% |
| 2026-06-08 | $16.11 | $15.89 | $0.225 | 69,106.0 | +1.08% |
| 2026-06-05 | $16.11 | $15.75 | $0.36 | 73,890.0 | -1.81% |
| 2026-06-04 | $16.23 | $15.92 | $0.31 | 64,846.0 | -0.19% |
| 2026-06-03 | $16.27 | $15.96 | $0.305 | 69,161.0 | +0.63% |
| 2026-06-02 | $16.00 | $15.77 | $0.23 | 77,119.0 | +1.20% |
| 2026-06-01 | $15.86 | $15.60 | $0.26 | 151,306.0 | +1.81% |
| 2026-05-29 | $15.66 | $15.46 | $0.20 | 104,384.0 | -0.58% |
| 2026-05-28 | $15.79 | $15.51 | $0.28 | 138,448.0 | +0.26% |
| 2026-05-27 | $15.80 | $15.51 | $0.2899 | 301,438.0 | -2.45% |
| 2026-05-26 | $16.35 | $15.89 | $0.46 | 176,140.0 | -2.69% |
| 2026-05-22 | $16.54 | $16.31 | $0.23 | 76,541.0 | -0.18% |
| 2026-05-21 | $16.61 | $16.34 | $0.275 | 61,366.0 | -0.85% |
| 2026-05-20 | $16.86 | $16.51 | $0.35 | 126,202.0 | -1.25% |
| 2026-05-19 | $16.84 | $16.54 | $0.30 | 131,716.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $16.27 | $14.98 | $1.29 | 1,404,180.0 | -3.03% |
| 2026-05 | $17.00 | $15.46 | $1.54 | 2,104,965.0 | -8.66% |
| 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 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% |
2.59%
0.69%
자본화:
|
볼륨(24시간):