BlackRock Energy and Resources Trust (BGR)

Historical Prices For BlackRock Energy and Resources Trust (BGR)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	13.61	13.65	13.50	13.63	79,745	13.63
3/31/2025	13.54	13.70	13.40	13.58	176,265	13.58
3/28/2025	13.63	13.71	13.50	13.54	68,642	13.54
3/27/2025	13.65	13.72	13.65	13.67	38,908	13.67
3/26/2025	13.72	13.77	13.61	13.66	68,485	13.66
3/25/2025	13.64	13.75	13.63	13.67	56,700	13.67
3/24/2025	13.55	13.64	13.53	13.56	75,866	13.56
3/21/2025	13.50	13.54	13.44	13.48	50,431	13.48
3/20/2025	13.48	13.56	13.40	13.50	73,219	13.50
3/19/2025	13.34	13.49	13.04	13.49	112,666	13.49
3/18/2025	13.30	13.38	13.25	13.29	65,571	13.29
3/17/2025	13.08	13.30	13.01	13.25	94,986	13.25
3/14/2025	12.99	13.19	12.99	13.08	49,315	13.08
3/13/2025	13.03	13.14	12.97	13.00	29,756	12.90
3/12/2025	12.99	13.04	12.95	13.00	54,754	12.90
3/11/2025	12.87	13.00	12.84	12.94	62,728	12.84
3/10/2025	12.95	13.03	12.83	12.84	142,135	12.74
3/07/2025	12.96	13.00	12.93	13.00	105,680	12.90
3/06/2025	12.91	13.06	12.88	12.88	69,693	12.78
3/05/2025	13.03	13.06	12.85	12.96	126,394	12.86
3/04/2025	13.15	13.16	12.84	13.06	105,118	12.96
3/03/2025	13.40	13.55	13.13	13.20	113,808	13.10
2/28/2025	13.11	13.35	13.04	13.30	50,307	13.20
2/27/2025	13.15	13.28	13.04	13.11	116,610	13.01
2/26/2025	13.32	13.34	13.06	13.09	102,201	12.99
2/25/2025	13.48	13.48	13.23	13.32	87,388	13.22
2/24/2025	13.66	13.66	13.39	13.48	95,252	13.38
2/21/2025	13.84	13.92	13.53	13.66	89,343	13.56
2/20/2025	13.86	13.93	13.69	13.84	115,918	13.74
2/19/2025	13.72	13.94	13.67	13.89	77,316	13.79
2/18/2025	13.75	13.79	13.56	13.70	119,773	13.60
2/14/2025	13.55	13.72	13.50	13.70	87,268	13.60
2/13/2025	13.46	13.61	13.44	13.56	99,542	13.36
2/12/2025	13.50	13.63	13.46	13.46	56,246	13.26
2/11/2025	13.60	13.64	13.57	13.63	79,463	13.43
2/10/2025	13.55	13.58	13.47	13.56	96,216	13.36
2/07/2025	13.39	13.48	13.33	13.44	83,388	13.24
2/06/2025	13.51	13.51	13.36	13.40	116,522	13.20
2/05/2025	13.42	13.49	13.35	13.49	139,155	13.29
2/04/2025	13.31	13.43	13.23	13.40	161,288	13.20
2/03/2025	13.25	13.45	13.23	13.31	184,164	13.12
1/31/2025	13.39	13.50	13.13	13.19	124,137	13.00
1/30/2025	13.07	13.37	13.01	13.28	242,916	13.09
1/29/2025	13.06	13.17	12.97	12.98	79,410	12.79
1/28/2025	13.29	13.29	13.05	13.09	49,922	12.90
1/27/2025	13.33	13.36	13.24	13.25	56,600	13.06
1/24/2025	13.45	13.50	13.31	13.33	54,495	13.14
1/23/2025	13.29	13.42	13.27	13.41	79,748	13.21
1/22/2025	13.44	13.51	13.22	13.27	90,982	13.08
1/21/2025	13.51	13.51	13.32	13.40	91,299	13.20
1/17/2025	13.45	13.56	13.33	13.47	78,291	13.27
1/16/2025	13.38	13.45	13.34	13.42	49,008	13.22
1/15/2025	13.35	13.50	13.33	13.44	73,673	13.24
1/14/2025	13.29	13.40	13.22	13.36	98,058	13.07
1/13/2025	13.22	13.43	13.20	13.34	95,402	13.05
1/10/2025	13.16	13.30	13.13	13.22	60,171	12.93
1/08/2025	13.13	13.15	13.00	13.10	52,689	12.82
1/07/2025	13.15	13.22	13.06	13.11	74,451	12.83
1/06/2025	13.03	13.07	13.00	13.05	86,276	12.77
1/03/2025	12.88	12.98	12.83	12.97	63,950	12.69