BlackRock Energy and Resources Trust (BGR)

Historical Prices For BlackRock Energy and Resources Trust (BGR)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	12.59	12.71	12.51	12.66	69,741	12.66
6/02/2025	12.52	12.65	12.42	12.59	126,971	12.59
5/30/2025	12.37	12.44	12.26	12.38	103,148	12.38
5/29/2025	12.31	12.41	12.23	12.41	213,063	12.41
5/28/2025	12.38	12.38	12.23	12.27	79,286	12.27
5/27/2025	12.34	12.35	12.25	12.31	63,044	12.31
5/23/2025	12.15	12.29	12.12	12.22	87,218	12.22
5/22/2025	12.37	12.42	12.21	12.27	61,097	12.27
5/21/2025	12.43	12.55	12.41	12.41	87,699	12.41
5/20/2025	12.56	12.59	12.41	12.49	118,069	12.49
5/19/2025	12.55	12.65	12.47	12.56	131,911	12.56
5/16/2025	12.67	12.69	12.50	12.66	52,255	12.66
5/15/2025	12.58	12.68	12.45	12.62	67,916	12.62
5/14/2025	12.73	12.85	12.61	12.75	85,404	12.65
5/13/2025	12.79	12.89	12.68	12.75	82,511	12.65
5/12/2025	12.79	12.83	12.66	12.75	91,298	12.65
5/09/2025	12.60	12.62	12.43	12.48	75,174	12.39
5/08/2025	12.48	12.64	12.43	12.48	82,622	12.39
5/07/2025	12.44	12.44	12.31	12.36	43,923	12.27
5/06/2025	12.30	12.45	12.29	12.40	86,981	12.31
5/05/2025	12.52	12.57	12.31	12.33	100,706	12.24
5/02/2025	12.58	12.58	12.40	12.58	46,573	12.48
5/01/2025	12.43	12.59	12.30	12.44	103,705	12.35
4/30/2025	12.38	12.47	12.20	12.33	100,295	12.24
4/29/2025	12.44	12.56	12.44	12.55	57,434	12.45
4/28/2025	12.45	12.61	12.45	12.53	43,464	12.43
4/25/2025	12.47	12.59	12.38	12.50	99,977	12.40
4/24/2025	12.37	12.50	12.30	12.47	72,035	12.38
4/23/2025	12.42	12.48	12.20	12.28	149,725	12.19
4/22/2025	12.09	12.25	12.09	12.18	91,388	12.09
4/21/2025	12.25	12.27	11.80	11.95	97,349	11.86
4/17/2025	12.16	12.33	12.16	12.25	73,732	12.16
4/16/2025	11.99	12.17	11.90	12.06	92,626	11.97
4/15/2025	11.78	11.97	11.78	11.93	75,816	11.84
4/14/2025	11.93	11.97	11.63	11.86	102,048	11.67
4/11/2025	11.50	11.88	11.36	11.68	106,358	11.50
4/10/2025	11.94	12.10	11.31	11.45	215,276	11.27
4/09/2025	11.22	12.23	11.08	11.95	199,291	11.76
4/08/2025	11.82	11.91	11.13	11.27	185,385	11.09
4/07/2025	11.55	11.71	11.13	11.46	334,325	11.28
4/04/2025	12.73	12.87	11.82	11.90	201,005	11.71
4/03/2025	13.24	13.27	12.95	13.00	137,460	12.80
4/02/2025	13.59	13.63	13.44	13.63	56,607	13.42
4/01/2025	13.61	13.65	13.50	13.63	79,745	13.42
3/31/2025	13.54	13.70	13.40	13.58	176,265	13.37
3/28/2025	13.63	13.71	13.50	13.54	68,642	13.33
3/27/2025	13.65	13.72	13.65	13.67	38,908	13.46
3/26/2025	13.72	13.77	13.61	13.66	68,485	13.45
3/25/2025	13.64	13.75	13.63	13.67	56,700	13.46
3/24/2025	13.55	13.64	13.53	13.56	75,866	13.35
3/21/2025	13.50	13.54	13.44	13.48	50,431	13.27
3/20/2025	13.48	13.56	13.40	13.50	73,219	13.29
3/19/2025	13.34	13.49	13.04	13.49	112,666	13.28
3/18/2025	13.30	13.38	13.25	13.29	65,571	13.08
3/17/2025	13.08	13.30	13.01	13.25	94,986	13.04
3/14/2025	12.99	13.19	12.99	13.08	49,315	12.87
3/13/2025	13.03	13.14	12.97	13.00	29,756	12.70
3/12/2025	12.99	13.04	12.95	13.00	54,754	12.70
3/11/2025	12.87	13.00	12.84	12.94	62,728	12.64
3/10/2025	12.95	13.03	12.83	12.84	142,135	12.54
3/07/2025	12.96	13.00	12.93	13.00	105,680	12.70
3/06/2025	12.91	13.06	12.88	12.88	69,693	12.58
3/05/2025	13.03	13.06	12.85	12.96	126,394	12.66
3/04/2025	13.15	13.16	12.84	13.06	105,118	12.76