BlackRock Energy and Resources Trust (BGR)

Historical Prices For BlackRock Energy and Resources Trust (BGR)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	13.57	13.67	13.55	13.64	93,273	13.64
8/29/2025	13.59	13.68	13.56	13.63	126,354	13.63
8/28/2025	13.48	13.58	13.44	13.58	101,428	13.58
8/27/2025	13.40	13.49	13.40	13.46	78,306	13.46
8/26/2025	13.43	13.48	13.38	13.41	47,795	13.41
8/25/2025	13.37	13.45	13.32	13.44	78,199	13.44
8/22/2025	13.29	13.35	13.25	13.35	106,256	13.35
8/21/2025	13.22	13.26	13.19	13.23	51,485	13.23
8/20/2025	13.27	13.31	13.18	13.23	79,689	13.23
8/19/2025	13.28	13.28	13.21	13.26	53,360	13.26
8/18/2025	13.36	13.42	13.26	13.27	111,586	13.27
8/15/2025	13.44	13.48	13.34	13.36	30,645	13.36
8/14/2025	13.41	13.52	13.29	13.52	85,900	13.42
8/13/2025	13.36	13.49	13.26	13.49	68,884	13.39
8/12/2025	13.24	13.38	13.19	13.33	108,035	13.23
8/11/2025	13.25	13.29	13.18	13.18	72,155	13.09
8/08/2025	13.29	13.31	13.23	13.24	61,171	13.15
8/07/2025	13.27	13.31	13.22	13.24	54,574	13.14
8/06/2025	13.23	13.31	13.22	13.22	60,009	13.13
8/05/2025	13.22	13.22	13.06	13.16	47,820	13.07
8/04/2025	13.29	13.31	13.20	13.25	72,472	13.15
8/01/2025	13.37	13.37	13.20	13.25	57,685	13.15
7/31/2025	13.39	13.45	13.33	13.39	81,709	13.29
7/30/2025	13.41	13.47	13.30	13.38	67,410	13.28
7/29/2025	13.34	13.45	13.34	13.43	47,061	13.33
7/28/2025	13.35	13.43	13.31	13.36	65,777	13.26
7/25/2025	13.36	13.37	13.27	13.32	66,236	13.22
7/24/2025	13.24	13.34	13.20	13.32	63,131	13.22
7/23/2025	13.29	13.33	13.25	13.33	59,492	13.23
7/22/2025	13.20	13.30	13.19	13.25	60,497	13.15
7/21/2025	13.26	13.26	13.17	13.20	89,213	13.11
7/18/2025	13.29	13.29	13.14	13.14	73,535	13.05
7/17/2025	13.23	13.27	13.20	13.24	95,450	13.14
7/16/2025	13.35	13.41	13.20	13.26	43,175	13.16
7/15/2025	13.46	13.49	13.29	13.35	74,568	13.25
7/14/2025	13.63	13.64	13.47	13.52	43,183	13.33
7/11/2025	13.61	13.64	13.58	13.62	81,282	13.43
7/10/2025	13.61	13.64	13.56	13.59	54,885	13.40
7/09/2025	13.50	13.64	13.47	13.62	104,544	13.43
7/08/2025	13.36	13.52	13.32	13.52	74,824	13.33
7/07/2025	13.49	13.49	13.31	13.33	90,933	13.14
7/03/2025	13.57	13.58	13.42	13.52	78,634	13.33
7/02/2025	13.47	13.50	13.37	13.48	64,410	13.29
7/01/2025	13.30	13.43	13.14	13.41	87,626	13.22
6/30/2025	13.32	13.32	13.21	13.26	114,465	13.07
6/27/2025	13.25	13.31	13.08	13.21	57,256	13.02
6/26/2025	13.26	13.27	13.12	13.19	33,002	13.00
6/25/2025	13.12	13.25	13.07	13.19	37,166	13.00
6/24/2025	13.05	13.21	13.01	13.12	60,368	12.93
6/23/2025	13.59	13.59	13.10	13.10	121,288	12.91
6/20/2025	13.45	13.54	13.43	13.54	61,691	13.35
6/18/2025	13.41	13.45	13.39	13.44	45,534	13.25
6/17/2025	13.25	13.38	13.25	13.38	61,690	13.19
6/16/2025	13.23	13.32	13.12	13.19	90,688	13.00
6/13/2025	13.16	13.25	13.06	13.20	142,078	13.01
6/12/2025	13.02	13.09	13.02	13.08	72,702	12.80
6/11/2025	12.99	13.02	12.97	12.98	88,798	12.70
6/10/2025	12.87	12.97	12.87	12.93	95,505	12.65
6/09/2025	12.81	12.88	12.80	12.80	88,506	12.52
6/06/2025	12.78	12.81	12.70	12.78	81,799	12.50
6/05/2025	12.68	12.74	12.63	12.68	118,153	12.41
6/04/2025	12.70	12.75	12.57	12.66	68,168	12.39
6/03/2025	12.59	12.71	12.51	12.66	69,741	12.39