Stockscreener 앱 받기
13.25
1.05%
-0.14
Blackrock Energy Resources Trust 주식 (BGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $13.37 | $13.20 | $0.17 | 57,685.0 | -1.05% |
| 2025-07-31 | $13.45 | $13.33 | $0.12 | 81,709.0 | +0.07% |
| 2025-07-30 | $13.47 | $13.30 | $0.17 | 67,376.0 | -0.37% |
| 2025-07-29 | $13.45 | $13.34 | $0.1149 | 47,061.0 | +0.52% |
| 2025-07-28 | $13.43 | $13.31 | $0.1149 | 65,770.0 | +0.30% |
| 2025-07-25 | $13.37 | $13.27 | $0.10 | 66,236.0 | +0.00% |
| 2025-07-24 | $13.34 | $13.20 | $0.1399 | 63,131.0 | -0.08% |
| 2025-07-23 | $13.33 | $13.29 | $0.04 | 23,902.0 | +0.60% |
| 2025-07-22 | $13.30 | $13.19 | $0.11 | 60,439.0 | +0.38% |
| 2025-07-21 | $13.26 | $13.17 | $0.09 | 89,213.0 | +0.46% |
| 2025-07-18 | $13.29 | $13.14 | $0.15 | 73,535.0 | -0.76% |
| 2025-07-17 | $13.27 | $13.20 | $0.065 | 95,450.0 | -0.15% |
| 2025-07-16 | $13.41 | $13.20 | $0.2149 | 43,115.0 | -0.67% |
| 2025-07-15 | $13.49 | $13.29 | $0.20 | 74,568.0 | -1.26% |
| 2025-07-14 | $13.64 | $13.47 | $0.17 | 43,127.0 | -0.73% |
| 2025-07-11 | $13.64 | $13.58 | $0.06 | 81,282.0 | +0.22% |
| 2025-07-10 | $13.64 | $13.56 | $0.0778 | 54,885.0 | -0.22% |
| 2025-07-09 | $13.64 | $13.47 | $0.165 | 104,544.0 | +0.74% |
| 2025-07-08 | $13.52 | $13.32 | $0.1999 | 74,824.0 | +1.43% |
| 2025-07-07 | $13.49 | $13.31 | $0.18 | 90,933.0 | -1.41% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $13.37 | $13.20 | $0.17 | 57,685.0 | +0.00% |
| 2025-07 | $13.64 | $13.14 | $0.50 | 1,589,455.0 | -0.08% |
| 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% |
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% |
1.46%
0.00%
자본화:
|
볼륨(24시간):