13.25
price down icon1.05%   -0.14
after-market After Hours: 13.21 -0.04 -0.30%
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 August 01, 2025, is $13.25.
  • 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 219.78% to $13.25 now.
  • The 52-week high stock price for BGR is $13.94, representing a 5.18% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for BGR is $11.08, indicating a -16.38% 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
Aug 01, 2025 $13.37 $13.20 $0.17 57,685.0 -1.05%
Jul 31, 2025 $13.45 $13.33 $0.12 81,709.0 +0.07%
Jul 30, 2025 $13.47 $13.30 $0.17 67,376.0 -0.37%
Jul 29, 2025 $13.45 $13.34 $0.1149 47,061.0 +0.52%
Jul 28, 2025 $13.43 $13.31 $0.1149 65,770.0 +0.30%
Jul 25, 2025 $13.37 $13.27 $0.10 66,236.0 +0.00%
Jul 24, 2025 $13.34 $13.20 $0.1399 63,131.0 -0.08%
Jul 23, 2025 $13.33 $13.29 $0.04 23,902.0 +0.60%
Jul 22, 2025 $13.30 $13.19 $0.11 60,439.0 +0.38%
Jul 21, 2025 $13.26 $13.17 $0.09 89,213.0 +0.46%
Jul 18, 2025 $13.29 $13.14 $0.15 73,535.0 -0.76%
Jul 17, 2025 $13.27 $13.20 $0.065 95,450.0 -0.15%
Jul 16, 2025 $13.41 $13.20 $0.2149 43,115.0 -0.67%
Jul 15, 2025 $13.49 $13.29 $0.20 74,568.0 -1.26%
Jul 14, 2025 $13.64 $13.47 $0.17 43,127.0 -0.73%
Jul 11, 2025 $13.64 $13.58 $0.06 81,282.0 +0.22%
Jul 10, 2025 $13.64 $13.56 $0.0778 54,885.0 -0.22%
Jul 09, 2025 $13.64 $13.47 $0.165 104,544.0 +0.74%
Jul 08, 2025 $13.52 $13.32 $0.1999 74,824.0 +1.43%
Jul 07, 2025 $13.49 $13.31 $0.18 90,933.0 -1.41%
Jul 03, 2025 $13.58 $13.42 $0.1599 78,634.0 +0.30%

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
Aug, 2025 $13.37 $13.20 $0.17 57,685.0 +0.00%
Jul, 2025 $13.64 $13.14 $0.50 1,589,455.0 -0.08%
Jun, 2025 $13.59 $12.42 $1.17 1,633,568.0 +7.11%
May, 2025 $12.89 $12.12 $0.7679 1,861,401.0 +0.41%
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 EVT
$23.60
price down icon 1.46%
closed_end_fund_equity GAB
$5.82
price up icon 0.00%
closed_end_fund_equity CLM
$8.03
price down icon 0.74%
closed_end_fund_equity KYN
$12.38
price down icon 0.48%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
closed_end_fund_equity ETY
$15.50
price down icon 1.21%
Cap:     |  Volume (24h):