Free Trial

BlackRock Energy and Resources Trust (BGR) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free BGR Stock Alerts
$13.30
+0.18 (+1.37%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsOwnershipSEC FilingsShort InterestTrends

BlackRock Energy and Resources Trust Stock Price Performance

5 Day
Performance
+0.15%
1 Month
Performance
+1.49%
3 Month
Performance
+6.49%
6 Month
Performance
+4.48%
Year-To-Date
Performance
+6.83%
1 Year
Performance
+10.97%
Receive BGR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BlackRock Energy and Resources Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

BGR Stock Chart for Sunday, June, 2, 2024

BGR Chart by TradingView

BlackRock Energy and Resources Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$13.10$13.30
+1.53%		$13.30$13.1571,411 shs$0.00
05/30/2024$13.06$13.10
+0.31%		$13.14$13.0679,959 shs$0.00
05/29/2024$13.28$13.06
-1.66%		$13.27$13.05100,842 shs$0.00
05/28/2024$13.14$13.28
+1.07%		$13.33$13.1582,876 shs$0.00
05/27/2024$13.14$13.14$13.22$13.1224,700 shs$0.00
05/24/2024$13.08$13.14
+0.46%		$13.22$13.1224,760 shs$0.00
05/23/2024$13.09$13.08
-0.08%		$13.20$13.0568,487 shs$0.00
05/22/2024$13.31$13.09
-1.65%		$13.25$13.0960,851 shs$0.00
05/21/2024$13.35$13.31
-0.30%		$13.39$13.2526,522 shs$0.00
05/20/2024$13.32$13.35
+0.23%		$13.41$13.3170,391 shs$0.00
05/17/2024$13.22$13.35
+1.02%		$13.39$13.23107,401 shs$0.00
05/16/2024$13.21$13.22
+0.04%		$13.27$13.1567,872 shs$0.00
05/15/2024$13.29$13.21
-0.60%		$13.29$13.06112,268 shs$0.00
05/14/2024$13.32$13.29
-0.23%		$13.32$13.2548,205 shs$0.00
05/13/2024$13.31$13.32
+0.08%		$13.48$13.30143,923 shs$0.00
05/10/2024$13.40$13.31
-0.67%		$13.46$13.2682,771 shs$0.00
05/09/2024$13.21$13.40
+1.44%		$13.40$13.2150,893 shs$0.00
05/08/2024$13.26$13.21
-0.38%		$13.29$13.2036,222 shs$0.00
05/07/2024$13.26$13.26$13.32$13.2544,162 shs$0.00
05/06/2024$13.12$13.26
+1.07%		$13.35$13.2289,461 shs$0.00
05/03/2024$13.11$13.12
+0.11%		$13.23$13.03121,187 shs$0.00
05/02/2024$12.99$13.11
+0.92%		$13.13$12.9851,160 shs$0.00
05/01/2024$13.10$12.99
-0.88%		$13.10$12.9171,948 shs$0.00
04/30/2024$13.36$13.10
-1.95%		$13.42$13.0961,401 shs$0.00
04/29/2024$13.37$13.36
-0.07%		$13.43$13.3245,128 shs$0.00
04/26/2024$13.43$13.38
-0.37%		$13.41$13.3079,979 shs$0.00
04/25/2024$13.30$13.43
+0.98%		$13.45$13.2762,468 shs$0.00
04/24/2024$13.34$13.30
-0.30%		$13.33$13.2640,472 shs$0.00
04/23/2024$13.28$13.34
+0.45%		$13.39$13.2034,828 shs$0.00
04/22/2024$13.19$13.28
+0.68%		$13.30$13.0750,548 shs$0.00
04/19/2024$13.11$13.19
+0.61%		$13.29$13.1254,264 shs$0.00
04/18/2024$13.18$13.11
-0.53%		$13.23$13.0854,768 shs$0.00
04/17/2024$13.12$13.18
+0.46%		$13.29$13.1191,117 shs$0.00
04/16/2024$13.25$13.12
-0.98%		$13.29$13.0771,351 shs$0.00
04/15/2024$13.31$13.25
-0.45%		$13.40$13.2246,700 shs$0.00
04/12/2024$13.51$13.31
-1.48%		$13.63$13.27137,586 shs$0.00
04/11/2024$13.56$13.51
-0.37%		$13.67$13.4187,501 shs$0.00
04/10/2024$13.52$13.56
+0.30%		$13.61$13.4664,098 shs$0.00
04/09/2024$13.60$13.52
-0.59%		$13.66$13.47103,415 shs$0.00
04/08/2024$13.63$13.60
-0.22%		$13.68$13.55107,886 shs$0.00
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$13.50$13.63
+0.96%		$13.65$13.4777,542 shs$0.00
04/04/2024$13.50$13.50$13.57$13.4488,478 shs$0.00
04/03/2024$13.44$13.50
+0.47%		$13.54$13.40120,037 shs$0.00
04/02/2024$13.30$13.44
+1.03%		$13.44$13.25144,263 shs$0.00
04/01/2024$13.25$13.30
+0.38%		$13.30$13.1691,712 shs$0.00
03/29/2024$13.25$13.25$13.25$13.01187,953 shs$0.00
03/28/2024$12.99$13.25
+2.00%		$13.25$13.01187,953 shs$0.00
03/27/2024$12.97$12.99
+0.15%		$13.01$12.9371,653 shs$0.00
03/26/2024$13.09$12.97
-0.92%		$13.10$12.9749,728 shs$0.00
03/25/2024$13.00$13.09
+0.69%		$13.15$13.0145,433 shs$0.00
03/22/2024$12.98$13.00
+0.15%		$13.01$12.9237,794 shs$0.00
03/21/2024$12.94$12.98
+0.31%		$12.99$12.9162,707 shs$0.00
03/20/2024$12.96$12.94
-0.15%		$12.96$12.8156,649 shs$0.00
03/19/2024$12.85$12.96
+0.86%		$12.97$12.8461,103 shs$0.00
03/18/2024$12.83$12.85
+0.16%		$12.94$12.8059,746 shs$0.00
03/15/2024$12.78$12.83
+0.39%		$12.90$12.7746,056 shs$0.00
03/14/2024$12.85$12.78
-0.54%		$12.84$12.7450,454 shs$0.00
03/13/2024$12.66$12.85
+1.50%		$12.90$12.6954,059 shs$0.00
03/12/2024$12.68$12.66
-0.16%		$12.70$12.6358,994 shs$0.00
03/11/2024$12.59$12.68
+0.72%		$12.69$12.5536,920 shs$0.00
03/08/2024$12.57$12.59
+0.20%		$12.60$12.5251,388 shs$0.00
03/07/2024$12.48$12.57
+0.72%		$12.60$12.4063,791 shs$0.00
03/06/2024$12.38$12.48
+0.81%		$12.56$12.4482,368 shs$0.00
03/05/2024$12.32$12.38
+0.45%		$12.43$12.2581,368 shs$0.00
03/04/2024$12.49$12.32
-1.36%		$12.50$12.29108,788 shs$0.00
03/01/2024$12.29$12.49
+1.63%		$12.53$12.33105,999 shs$0.00

Related Companies:
This page (NYSE:BGR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media