12.31
price up icon0.74%   0.09
after-market After Hours: 12.31
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 May 27, 2025, is $12.31.
  • 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 197.09% to $12.31 now.
  • The 52-week high stock price for BGR is $13.94, representing a 13.21% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for BGR is $11.08, indicating a -9.99% decrease from the current share price, occurred on April 09, 2025.
  • 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
May 27, 2025 $12.35 $12.25 $0.0999 63,044.0 +0.74%
May 23, 2025 $12.29 $12.12 $0.1699 87,218.0 -0.41%
May 22, 2025 $12.42 $12.21 $0.2077 61,097.0 -1.13%
May 21, 2025 $12.55 $12.41 $0.14 87,699.0 -0.64%
May 20, 2025 $12.59 $12.41 $0.1785 118,069.0 -0.56%
May 19, 2025 $12.65 $12.47 $0.18 131,911.0 -0.79%
May 16, 2025 $12.69 $12.50 $0.188 52,254.0 +0.32%
May 15, 2025 $12.68 $12.45 $0.2273 67,716.0 -1.02%
May 14, 2025 $12.85 $12.61 $0.238 85,404.0 +0.00%
May 13, 2025 $12.89 $12.68 $0.2079 82,511.0 +0.00%
May 12, 2025 $12.83 $12.66 $0.165 91,298.0 +2.16%
May 09, 2025 $12.62 $12.43 $0.1928 75,174.0 +0.00%
May 08, 2025 $12.64 $12.43 $0.21 80,622.0 +0.97%
May 07, 2025 $12.44 $12.31 $0.13 43,923.0 -0.32%
May 06, 2025 $12.45 $12.29 $0.16 86,980.0 +0.57%
May 05, 2025 $12.57 $12.31 $0.2564 100,706.0 -1.99%
May 02, 2025 $12.58 $12.40 $0.184 46,573.0 +1.13%
May 01, 2025 $12.59 $12.30 $0.29 103,705.0 +0.89%
Apr 30, 2025 $12.47 $12.20 $0.268 100,153.0 -1.75%
Apr 29, 2025 $12.56 $12.44 $0.12 57,434.0 +0.16%

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
May, 2025 $12.89 $12.12 $0.7679 1,528,948.0 -0.16%
Apr, 2025 $13.65 $11.08 $2.57 2,571,996.0 -9.20%
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 GAB
$5.79
price up icon 1.22%
closed_end_fund_equity CLM
$7.46
price up icon 2.19%
closed_end_fund_equity USA
$6.66
price up icon 1.68%
closed_end_fund_equity KYN
$12.16
price up icon 1.08%
closed_end_fund_equity GDV
$24.78
price up icon 1.72%
closed_end_fund_equity ETY
$14.78
price up icon 1.37%
Cap:     |  Volume (24h):