13.00
price down icon4.62%   -0.63
after-market After Hours: 13.00
loading

Blackrock Energy Resources Trust Stock (BGR) Price History

The historical daily chart and data for Blackrock Energy Resources Trust stock (BGR), show that the latest closing stock price as of April 03, 2025, is $13.00.
  • Blackrock Energy Resources Trust all-time high stock price is $27.30, occurred on July 24, 2014.
  • The lowest Blackrock Energy Resources Trust stock price recorded was $4.1435 on March 18, 2020. Since then, Blackrock Energy Resources Trust's stock price has risen over 213.74% to $13.00 now.
  • The 52-week high stock price for BGR is $13.94, representing a 7.20% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for BGR is $12.10, indicating a -6.92% decrease from the current share price, occurred on September 10, 2024.
  • The closing price of Blackrock Energy Resources Trust (BGR) stock in the beginning of 2024 was $9.73. The stock closed the year at $12.53, a gain of over 28.78% for the year.
The table below shows more information about BGR historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $13.27 $12.95 $0.3191 137,455.0 -4.62%
Apr 02, 2025 $13.63 $13.44 $0.19 56,607.0 +0.00%
Apr 01, 2025 $13.65 $13.50 $0.15 79,745.0 +0.37%
Mar 31, 2025 $13.70 $13.40 $0.299 176,265.0 +0.30%
Mar 28, 2025 $13.71 $13.50 $0.21 68,642.0 -0.95%
Mar 27, 2025 $13.72 $13.65 $0.07 38,898.0 +0.07%
Mar 26, 2025 $13.77 $13.61 $0.16 68,485.0 -0.07%
Mar 25, 2025 $13.75 $13.63 $0.12 56,700.0 +0.81%
Mar 24, 2025 $13.64 $13.53 $0.11 75,866.0 +0.59%
Mar 21, 2025 $13.54 $13.44 $0.0957 50,431.0 -0.15%
Mar 20, 2025 $13.56 $13.40 $0.1583 73,219.0 +0.07%
Mar 19, 2025 $13.49 $13.04 $0.45 112,666.0 +1.50%
Mar 18, 2025 $13.38 $13.25 $0.1348 65,571.0 +0.30%
Mar 17, 2025 $13.30 $13.01 $0.29 94,986.0 +1.30%
Mar 14, 2025 $13.19 $12.99 $0.1961 49,313.0 +0.62%
Mar 13, 2025 $13.14 $12.97 $0.17 29,756.0 +0.00%
Mar 12, 2025 $13.04 $12.95 $0.09 54,754.0 +0.46%
Mar 11, 2025 $13.00 $12.84 $0.1564 62,728.0 +0.78%
Mar 10, 2025 $13.03 $12.83 $0.195 142,135.0 -1.23%
Mar 07, 2025 $13.00 $12.93 $0.075 105,680.0 +0.93%
Mar 06, 2025 $13.06 $12.88 $0.1799 69,691.0 -0.62%
Mar 05, 2025 $13.06 $12.85 $0.2099 126,394.0 -0.77%
Mar 04, 2025 $13.07 $13.03 $0.04 5,128.0 -1.06%

Blackrock Energy Resources Trust Stock (BGR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Energy Resources Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Energy Resources Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackrock Energy Resources Trust Stock (BGR) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $13.65 $12.95 $0.7026 411,262.0 -4.27%
Mar, 2025 $13.77 $12.83 $0.94 1,641,116.0 +2.11%
Feb, 2025 $13.94 $13.04 $0.8957 1,955,770.0 +0.83%
Jan, 2025 $13.56 $12.65 $0.91 1,691,688.0 +4.60%

Blackrock Energy Resources Trust Stock (BGR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.73 $12.48 $1.25 1,903,940.0 -8.49%
Nov, 2024 $13.85 $12.88 $0.97 1,793,176.0 +5.80%
Oct, 2024 $13.42 $12.78 $0.6399 2,251,095.0 +0.31%
Sep, 2024 $13.09 $12.10 $0.99 2,480,366.0 -2.42%
Aug, 2024 $13.46 $12.42 $1.04 1,611,666.0 -0.83%
Jul, 2024 $13.38 $12.94 $0.44 1,818,526.0 +0.68%
Jun, 2024 $13.47 $12.49 $0.98 1,229,776.0 -0.60%
May, 2024 $13.48 $12.91 $0.57 1,615,187.0 +1.53%
Apr, 2024 $13.68 $13.07 $0.61 1,720,412.0 -1.13%
Mar, 2024 $13.25 $12.25 $1.00 1,372,192.0 +7.81%
Feb, 2024 $12.42 $11.88 $0.54 1,473,594.0 +1.49%
Jan, 2024 $12.80 $11.86 $0.94 1,727,767.0 -2.73%

Blackrock Energy Resources Trust Stock (BGR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.82 $12.01 $0.8099 1,511,081.0 -1.97%
Nov, 2023 $13.01 $12.18 $0.83 1,891,108.0 +0.71%
Oct, 2023 $13.15 $12.38 $0.77 1,645,419.0 -3.81%
Sep, 2023 $13.37 $12.95 $0.42 1,397,023.0 +2.10%
Aug, 2023 $12.94 $12.24 $0.70 1,995,365.0 +2.15%
Jul, 2023 $12.61 $11.72 $0.89 1,273,240.0 +4.40%
Jun, 2023 $12.41 $11.49 $0.92 1,349,191.0 +4.24%
May, 2023 $12.48 $11.38 $1.10 1,698,587.0 -7.82%
Apr, 2023 $12.84 $12.07 $0.7726 1,454,733.0 +3.04%
Mar, 2023 $13.05 $10.91 $2.14 1,868,855.0 -2.95%
Feb, 2023 $13.48 $12.32 $1.16 1,483,028.0 -5.15%
Jan, 2023 $13.41 $11.90 $1.51 1,804,280.0 +5.43%
closed_end_fund_equity EVT
$22.62
price down icon 3.13%
closed_end_fund_equity CLM
$7.17
price down icon 4.14%
closed_end_fund_equity USA
$6.40
price down icon 3.03%
closed_end_fund_equity GDV
$23.38
price down icon 4.06%
closed_end_fund_equity KYN
$12.55
price down icon 3.39%
closed_end_fund_equity ETY
$13.78
price down icon 3.70%
Cap:     |  Volume (24h):