BlackRock Energy and Resources Trust (BGR)

Historical Prices For BlackRock Energy and Resources Trust (BGR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	13.29	13.40	13.27	13.29	104,458	13.29
10/22/2025	13.01	13.20	13.01	13.20	104,493	13.20
10/21/2025	13.00	13.03	12.92	13.00	130,833	13.00
10/20/2025	13.03	13.07	12.97	13.02	94,336	13.02
10/17/2025	13.04	13.04	12.93	12.98	104,732	12.98
10/16/2025	13.25	13.25	13.00	13.03	80,803	13.03
10/15/2025	13.25	13.25	13.11	13.21	80,986	13.21
10/14/2025	13.31	13.31	13.20	13.25	96,451	13.25
10/13/2025	13.31	13.33	13.17	13.33	63,900	13.33
10/10/2025	13.45	13.48	13.17	13.17	99,248	13.17
10/09/2025	13.59	13.69	13.51	13.54	53,945	13.54
10/08/2025	13.56	13.56	13.45	13.54	65,133	13.54
10/07/2025	13.48	13.60	13.41	13.50	63,258	13.50
10/06/2025	13.55	13.75	13.50	13.52	63,336	13.52
10/03/2025	13.45	13.67	13.44	13.50	43,507	13.50
10/02/2025	13.50	13.60	13.44	13.44	45,039	13.44
10/01/2025	13.50	13.64	13.45	13.58	70,391	13.58
9/30/2025	13.47	13.59	13.42	13.57	95,312	13.57
9/29/2025	13.61	13.69	13.43	13.55	83,493	13.55
9/26/2025	13.64	13.74	13.54	13.63	64,722	13.63
9/25/2025	13.50	13.65	13.50	13.62	115,523	13.62
9/24/2025	13.47	13.58	13.45	13.49	110,639	13.49
9/23/2025	13.31	13.50	13.31	13.42	93,947	13.42
9/22/2025	13.32	13.33	13.29	13.30	56,995	13.30
9/19/2025	13.40	13.40	13.31	13.35	57,228	13.35
9/18/2025	13.34	13.46	13.30	13.43	93,866	13.43
9/17/2025	13.42	13.48	13.31	13.37	50,101	13.37
9/16/2025	13.41	13.50	13.35	13.42	76,299	13.42
9/15/2025	13.58	13.67	13.34	13.37	77,839	13.37
9/12/2025	13.59	13.66	13.59	13.63	56,147	13.53
9/11/2025	13.64	13.64	13.55	13.59	79,883	13.49
9/10/2025	13.58	13.67	13.56	13.64	60,938	13.54
9/09/2025	13.50	13.67	13.45	13.57	70,400	13.47
9/08/2025	13.50	13.60	13.43	13.45	52,293	13.35
9/05/2025	13.60	13.60	13.44	13.48	50,472	13.38
9/04/2025	13.40	13.60	13.40	13.60	192,644	13.50
9/03/2025	13.58	13.69	13.34	13.38	127,871	13.28
9/02/2025	13.57	13.67	13.55	13.64	93,273	13.54
8/29/2025	13.59	13.68	13.56	13.63	126,354	13.53
8/28/2025	13.48	13.58	13.44	13.58	101,428	13.48
8/27/2025	13.40	13.49	13.40	13.46	78,306	13.36
8/26/2025	13.43	13.48	13.38	13.41	47,795	13.31
8/25/2025	13.37	13.45	13.32	13.44	78,199	13.34
8/22/2025	13.29	13.35	13.25	13.35	106,256	13.26
8/21/2025	13.22	13.26	13.19	13.23	51,485	13.14
8/20/2025	13.27	13.31	13.18	13.23	79,689	13.14
8/19/2025	13.28	13.28	13.21	13.26	53,360	13.17
8/18/2025	13.36	13.42	13.26	13.27	111,586	13.18
8/15/2025	13.44	13.48	13.34	13.36	30,645	13.26
8/14/2025	13.41	13.52	13.29	13.52	85,900	13.33
8/13/2025	13.36	13.49	13.26	13.49	68,884	13.30
8/12/2025	13.24	13.38	13.19	13.33	108,035	13.14
8/11/2025	13.25	13.29	13.18	13.18	72,155	12.99
8/08/2025	13.29	13.31	13.23	13.24	61,171	13.06
8/07/2025	13.27	13.31	13.22	13.24	54,574	13.05
8/06/2025	13.23	13.31	13.22	13.22	60,009	13.03
8/05/2025	13.22	13.22	13.06	13.16	47,820	12.97
8/04/2025	13.29	13.31	13.20	13.25	72,472	13.06
8/01/2025	13.37	13.37	13.20	13.25	57,685	13.06
7/31/2025	13.39	13.45	13.33	13.39	81,709	13.20
7/30/2025	13.41	13.47	13.30	13.38	67,410	13.19
7/29/2025	13.34	13.45	13.34	13.43	47,061	13.24
7/28/2025	13.35	13.43	13.31	13.36	65,777	13.17
7/25/2025	13.36	13.37	13.27	13.32	66,236	13.13
7/24/2025	13.24	13.34	13.20	13.32	63,131	13.13