Stockscreener 앱 받기
16.33
1.39%
-0.23
시간 외 거래:
16.33
Blackrock Energy Resources Trust 주식 (BGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $16.46 | $16.16 | $0.2999 | 98,860.0 | -1.39% |
| 2026-07-31 | $16.60 | $16.28 | $0.3217 | 80,918.0 | +1.16% |
| 2026-07-30 | $16.37 | $16.01 | $0.36 | 66,168.0 | +1.61% |
| 2026-07-29 | $16.35 | $16.04 | $0.3088 | 85,541.0 | +1.00% |
| 2026-07-28 | $16.20 | $15.88 | $0.315 | 57,455.0 | -1.36% |
| 2026-07-27 | $16.41 | $16.11 | $0.2999 | 86,792.0 | -2.00% |
| 2026-07-24 | $16.75 | $16.45 | $0.3037 | 61,856.0 | -0.48% |
| 2026-07-23 | $16.75 | $16.48 | $0.27 | 97,037.0 | +1.04% |
| 2026-07-22 | $16.55 | $16.35 | $0.20 | 70,872.0 | +0.98% |
| 2026-07-21 | $16.27 | $16.12 | $0.1499 | 67,006.0 | +0.56% |
| 2026-07-20 | $16.17 | $16.02 | $0.15 | 91,168.0 | +1.00% |
| 2026-07-17 | $16.15 | $15.96 | $0.19 | 64,940.0 | +0.50% |
| 2026-07-16 | $16.09 | $15.91 | $0.1733 | 60,243.0 | -0.13% |
| 2026-07-15 | $16.10 | $15.81 | $0.29 | 109,680.0 | -0.99% |
| 2026-07-14 | $16.17 | $15.92 | $0.2549 | 90,903.0 | +0.75% |
| 2026-07-13 | $16.00 | $15.60 | $0.40 | 92,835.0 | +2.96% |
| 2026-07-10 | $15.55 | $15.38 | $0.1683 | 126,902.0 | +0.78% |
| 2026-07-09 | $15.51 | $15.33 | $0.1813 | 114,595.0 | -0.39% |
| 2026-07-08 | $15.60 | $15.35 | $0.2494 | 87,703.0 | +0.91% |
| 2026-07-07 | $15.33 | $14.99 | $0.34 | 78,221.0 | +2.61% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $16.46 | $16.16 | $0.2999 | 197,720.0 | -1.39% |
| 2026-07 | $16.75 | $14.66 | $2.09 | 1,849,428.0 | +11.74% |
| 2026-06 | $16.27 | $14.47 | $1.80 | 2,482,984.0 | -4.39% |
| 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% |
0.47%
1.88%
자본화:
|
볼륨(24시간):