BlackRock Energy and Resources Trust (BGR)

Historical Prices For BlackRock Energy and Resources Trust (BGR)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	13.74	14.05	13.70	13.99	109,753	13.99
12/02/2025	13.73	13.77	13.60	13.69	114,922	13.69
12/01/2025	13.92	14.11	13.74	13.74	169,929	13.74
11/28/2025	13.80	13.96	13.70	13.90	74,000	13.90
11/26/2025	13.30	13.70	13.30	13.67	113,766	13.67
11/25/2025	13.37	13.51	13.31	13.33	57,465	13.33
11/24/2025	13.41	13.45	13.25	13.38	89,734	13.38
11/21/2025	13.38	13.42	13.26	13.36	78,707	13.36
11/20/2025	13.49	13.63	13.32	13.34	84,297	13.34
11/19/2025	13.49	13.59	13.34	13.45	55,982	13.45
11/18/2025	13.56	13.67	13.52	13.59	71,066	13.59
11/17/2025	13.78	13.89	13.50	13.65	75,077	13.65
11/14/2025	13.77	13.90	13.65	13.65	78,451	13.65
11/13/2025	13.90	13.99	13.81	13.81	85,021	13.71
11/12/2025	13.82	13.99	13.82	13.87	53,372	13.77
11/11/2025	13.77	13.90	13.77	13.88	92,508	13.78
11/10/2025	13.65	13.75	13.60	13.71	92,613	13.61
11/07/2025	13.41	13.58	13.40	13.54	48,303	13.44
11/06/2025	13.37	13.49	13.37	13.44	59,335	13.35
11/05/2025	13.35	13.40	13.30	13.38	63,094	13.29
11/04/2025	13.31	13.34	13.25	13.34	47,945	13.25
11/03/2025	13.35	13.39	13.23	13.38	94,954	13.29
10/31/2025	13.28	13.45	13.28	13.30	60,292	13.21
10/30/2025	13.28	13.35	13.22	13.29	51,905	13.20
10/29/2025	13.21	13.44	13.21	13.29	68,245	13.20
10/28/2025	13.22	13.27	13.17	13.17	76,761	13.08
10/27/2025	13.23	13.27	13.20	13.25	47,537	13.16
10/24/2025	13.32	13.32	13.11	13.20	67,741	13.11
10/23/2025	13.29	13.40	13.27	13.29	104,458	13.20
10/22/2025	13.01	13.20	13.01	13.20	104,493	13.11
10/21/2025	13.00	13.03	12.92	13.00	130,833	12.91
10/20/2025	13.03	13.07	12.97	13.02	94,336	12.93
10/17/2025	13.04	13.04	12.93	12.98	104,732	12.89
10/16/2025	13.25	13.25	13.00	13.03	80,803	12.94
10/15/2025	13.25	13.25	13.11	13.21	80,986	13.12
10/14/2025	13.31	13.31	13.20	13.25	96,451	13.06
10/13/2025	13.31	13.33	13.17	13.33	63,900	13.14
10/10/2025	13.45	13.48	13.17	13.17	99,248	12.98
10/09/2025	13.59	13.69	13.51	13.54	53,945	13.35
10/08/2025	13.56	13.56	13.45	13.54	65,133	13.35
10/07/2025	13.48	13.60	13.41	13.50	63,258	13.31
10/06/2025	13.55	13.75	13.50	13.52	63,336	13.33
10/03/2025	13.45	13.67	13.44	13.50	43,507	13.31
10/02/2025	13.50	13.60	13.44	13.44	45,039	13.25
10/01/2025	13.50	13.64	13.45	13.58	70,391	13.39
9/30/2025	13.47	13.59	13.42	13.57	95,312	13.38
9/29/2025	13.61	13.69	13.43	13.55	83,493	13.36
9/26/2025	13.64	13.74	13.54	13.63	64,722	13.44
9/25/2025	13.50	13.65	13.50	13.62	115,523	13.43
9/24/2025	13.47	13.58	13.45	13.49	110,639	13.30
9/23/2025	13.31	13.50	13.31	13.42	93,947	13.23
9/22/2025	13.32	13.33	13.29	13.30	56,995	13.11
9/19/2025	13.40	13.40	13.31	13.35	57,228	13.16
9/18/2025	13.34	13.46	13.30	13.43	93,866	13.24
9/17/2025	13.42	13.48	13.31	13.37	50,101	13.18
9/16/2025	13.41	13.50	13.35	13.42	76,299	13.23
9/15/2025	13.58	13.67	13.34	13.37	77,839	13.18
9/12/2025	13.59	13.66	13.59	13.63	56,147	13.34
9/11/2025	13.64	13.64	13.55	13.59	79,883	13.30
9/10/2025	13.58	13.67	13.56	13.64	60,938	13.35
9/09/2025	13.50	13.67	13.45	13.57	70,400	13.28
9/08/2025	13.50	13.60	13.43	13.45	52,293	13.16
9/05/2025	13.60	13.60	13.44	13.48	50,472	13.19
9/04/2025	13.40	13.60	13.40	13.60	192,644	13.31