Stockscreener 앱 받기
13.36
0.15%
0.02
Blackrock Energy Resources Trust 주식 (BGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $13.42 | $13.26 | $0.1599 | 78,707.0 | +0.15% |
| 2025-11-20 | $13.63 | $13.32 | $0.31 | 84,297.0 | -0.82% |
| 2025-11-19 | $13.59 | $13.34 | $0.246 | 55,982.0 | -1.03% |
| 2025-11-18 | $13.67 | $13.52 | $0.1495 | 71,029.0 | -0.44% |
| 2025-11-17 | $13.89 | $13.50 | $0.388 | 75,077.0 | +0.00% |
| 2025-11-14 | $13.90 | $13.65 | $0.2469 | 78,441.0 | -1.16% |
| 2025-11-13 | $13.99 | $13.81 | $0.1758 | 85,021.0 | -0.43% |
| 2025-11-12 | $13.99 | $13.82 | $0.1699 | 53,372.0 | -0.07% |
| 2025-11-11 | $13.90 | $13.77 | $0.13 | 92,368.0 | +1.24% |
| 2025-11-10 | $13.75 | $13.60 | $0.149 | 92,613.0 | +1.26% |
| 2025-11-07 | $13.58 | $13.40 | $0.18 | 48,303.0 | +0.74% |
| 2025-11-06 | $13.49 | $13.37 | $0.12 | 59,285.0 | +0.45% |
| 2025-11-05 | $13.40 | $13.30 | $0.10 | 63,044.0 | +0.30% |
| 2025-11-04 | $13.34 | $13.25 | $0.09 | 47,944.0 | -0.30% |
| 2025-11-03 | $13.39 | $13.23 | $0.1599 | 93,905.0 | +0.60% |
| 2025-10-31 | $13.45 | $13.28 | $0.1699 | 60,292.0 | +0.08% |
| 2025-10-30 | $13.35 | $13.22 | $0.1299 | 51,645.0 | +0.00% |
| 2025-10-29 | $13.44 | $13.21 | $0.23 | 68,245.0 | +0.91% |
| 2025-10-28 | $13.27 | $13.17 | $0.10 | 76,761.0 | -0.60% |
| 2025-10-27 | $13.27 | $13.20 | $0.07 | 47,537.0 | +0.38% |
| 2025-10-24 | $13.32 | $13.11 | $0.2061 | 67,731.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $13.99 | $13.23 | $0.7599 | 1,158,095.0 | +0.45% |
| 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% |
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% |
2.60%
1.28%
자본화:
|
볼륨(24시간):