BlackRock Energy and Resources (BERI) Stock Chart & Stock Price History

GBX 125
+0.50 (+0.40%)
(As of 05/17/2024 07:35 PM ET)

BlackRock Energy and Resources Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+6.38%
3 Month
Performance
+19.27%
6 Month
Performance
+12.61%
Year-To-Date
Performance
+7.76%
1 Year
Performance
+4.52%
Receive BERI Stock News and Ratings via Email

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

BERI Stock Chart for Monday, May, 20, 2024

BlackRock Energy and Resources Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 124.50GBX 125
+0.40%
GBX 126.50GBX 124.50179,342 shs£156.26 million
05/16/2024GBX 125GBX 124.50
-0.40%
GBX 126.50GBX 124.50411,391 shs£155.64 million
05/15/2024GBX 125GBX 125GBX 125GBX 123.50124,615 shs£156.26 million
05/14/2024GBX 123GBX 125
+1.63%
GBX 126GBX 124283,143 shs£156.26 million
05/13/2024GBX 124.50GBX 123
-1.20%
GBX 125.50GBX 121174,191 shs£153.76 million
05/10/2024GBX 124GBX 124.50
+0.40%
GBX 125.50GBX 123.50213,792 shs£155.64 million
05/09/2024GBX 122.75GBX 124
+1.02%
GBX 124.50GBX 120.50217,137 shs£155.01 million
05/08/2024GBX 122.50GBX 122.75
+0.20%
GBX 124.50GBX 121.50139,710 shs£162.14 million
05/07/2024GBX 119.50GBX 122.50
+2.51%
GBX 125GBX 120.50253,445 shs£161.81 million
05/06/2024GBX 119.50GBX 119.50GBX 125.50GBX 119.05220,239 shs£157.85 million
05/03/2024GBX 120.50GBX 119.50
-0.83%
GBX 125.50GBX 119.05220,239 shs£157.85 million
05/02/2024GBX 120.50GBX 120.50GBX 122.65GBX 120.50160,629 shs£159.17 million
05/01/2024GBX 122.50GBX 120.50
-1.63%
GBX 124.50GBX 120.50243,132 shs£159.17 million
04/30/2024GBX 123GBX 122.50
-0.41%
GBX 124.50GBX 121.50291,496 shs£161.81 million
04/29/2024GBX 121.50GBX 123
+1.23%
GBX 124GBX 121.50170,780 shs£162.47 million
04/26/2024GBX 118.50GBX 121.50
+2.53%
GBX 121.50GBX 118.50312,866 shs£160.49 million
04/25/2024GBX 118.50GBX 118.50GBX 120.50GBX 118.50232,239 shs£156.53 million
04/24/2024GBX 119GBX 118.50
-0.42%
GBX 120.50GBX 118.5092,770 shs£156.53 million
04/23/2024GBX 118.50GBX 119
+0.42%
GBX 120GBX 116.72154,994 shs£157.19 million
04/22/2024GBX 117.50GBX 118.50
+0.85%
GBX 120GBX 116.50467,255 shs£156.53 million
04/19/2024GBX 118GBX 117.50
-0.42%
GBX 119GBX 117203,136 shs£155.21 million
04/18/2024GBX 118GBX 118GBX 119.50GBX 115.50168,330 shs£155.87 million
04/17/2024GBX 117.50GBX 118
+0.43%
GBX 118.50GBX 116666,575 shs£155.87 million
04/16/2024GBX 119.50GBX 117.50
-1.67%
GBX 121GBX 115314,111 shs£155.21 million
04/15/2024GBX 120GBX 119.50
-0.42%
GBX 121.40GBX 118452,302 shs£157.85 million
04/12/2024GBX 118.19GBX 120.47
+1.93%
GBX 122GBX 119364,026 shs£159.13 million
04/11/2024GBX 119.50GBX 118.19
-1.10%
GBX 121GBX 117.50275,281 shs£156.12 million
04/10/2024GBX 119.01GBX 119.50
+0.41%
GBX 122.50GBX 117.50279,945 shs£157.85 million
04/09/2024GBX 120GBX 119.01
-0.82%
GBX 121GBX 117.50280,857 shs£157.20 million
04/08/2024GBX 116.50GBX 120
+3.00%
GBX 121GBX 114.50350,668 shs£158.51 million
04/05/2024GBX 117GBX 117GBX 119GBX 113.50216,653 shs£154.55 million
04/04/2024GBX 117GBX 117GBX 118GBX 115291,373 shs£154.55 million
04/03/2024GBX 114.50GBX 117
+2.18%
GBX 117GBX 113.97473,241 shs£154.55 million
04/02/2024GBX 113.50GBX 114.50
+0.88%
GBX 115GBX 113.40467,426 shs£151.24 million
04/01/2024GBX 113.50GBX 113.50GBX 115GBX 109.20284,186 shs£149.92 million
03/29/2024GBX 113.66GBX 113.50
-0.14%
GBX 115GBX 109.20284,186 shs£149.92 million
03/28/2024GBX 113.40GBX 113.66
+0.23%
GBX 115GBX 109.20284,187 shs£150.13 million
03/27/2024GBX 114.60GBX 113.40
-1.05%
GBX 113.60GBX 112.40155,320 shs£149.79 million
03/26/2024GBX 112.60GBX 114.60
+1.78%
GBX 114.60GBX 109.60766,510 shs£151.38 million
03/25/2024GBX 114GBX 112.60
-1.23%
GBX 113.80GBX 109.80201,428 shs£148.73 million
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024GBX 114.20GBX 114
-0.18%
GBX 114.80GBX 110.60169,689 shs£150.58 million
03/21/2024GBX 112.80GBX 114.20
+1.24%
GBX 114.20GBX 111438,524 shs£150.85 million
03/20/2024GBX 110.20GBX 112.80
+2.36%
GBX 112.80GBX 108.20438,219 shs£149.00 million
03/19/2024GBX 111GBX 110.20
-0.72%
GBX 111.20GBX 110.20189,125 shs£145.56 million
03/18/2024GBX 110.80GBX 111
+0.18%
GBX 111.20GBX 107.60909,238 shs£146.62 million
03/15/2024GBX 109.12GBX 110.80
+1.54%
GBX 110.80GBX 109.60275,388 shs£146.36 million
03/14/2024GBX 109.52GBX 109.12
-0.37%
GBX 109.20GBX 108.10283,222 shs£144.14 million
03/13/2024GBX 109.60GBX 109.52
-0.07%
GBX 110.40GBX 107.40448,422 shs£144.67 million
03/12/2024GBX 107.80GBX 109.60
+1.67%
GBX 109.60GBX 107.40357,403 shs£144.77 million
03/11/2024GBX 107.50GBX 107.80
+0.28%
GBX 109.80GBX 107.14151,461 shs£142.39 million
03/08/2024GBX 106.50GBX 108.80
+2.16%
GBX 109.80GBX 107.09164,574 shs£143.71 million
03/07/2024GBX 106.40GBX 106.50
+0.09%
GBX 109.80GBX 106.50337,953 shs£140.68 million
03/06/2024GBX 105.30GBX 106.40
+1.04%
GBX 107.20GBX 104.80275,400 shs£140.54 million
03/05/2024GBX 107GBX 105.30
-1.59%
GBX 106.80GBX 105.302.14 million shs£139.09 million
03/04/2024GBX 106.80GBX 107
+0.19%
GBX 107GBX 104.08684,556 shs£141.34 million
03/01/2024GBX 104.96GBX 106.80
+1.75%
GBX 106.80GBX 104.60436,997 shs£141.07 million
02/29/2024GBX 105.32GBX 104.96
-0.34%
GBX 107GBX 104.96265,034 shs£138.64 million
02/28/2024GBX 105GBX 105.32
+0.30%
GBX 105.60GBX 104.80470,501 shs£139.12 million
02/27/2024GBX 104.80GBX 105
+0.19%
GBX 107.60GBX 104.80769,689 shs£138.69 million
02/26/2024GBX 107.80GBX 104.80
-2.78%
GBX 106.60GBX 104.80690,631 shs£138.43 million
02/23/2024GBX 105.80GBX 106.80
+0.95%
GBX 109GBX 104.20940,803 shs£141.07 million
02/22/2024GBX 105.60GBX 105.80
+0.19%
GBX 107.56GBX 105.60300,269 shs£139.75 million
02/21/2024GBX 104.80GBX 105.60
+0.76%
GBX 105.67GBX 104201,435 shs£139.49 million
02/20/2024GBX 108GBX 104.80
-2.96%
GBX 108.40GBX 104.80192,997 shs£138.43 million
02/19/2024GBX 108.40GBX 108
-0.37%
GBX 109.80GBX 105.20185,671 shs£142.66 million

This page (LON:BERI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners