BlackRock Energy and Resources TrustBGRNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $16.12 | $16.14 | $15.51 | $15.72 | 296,089 |
| 3/2/2026 | $16.20 | $16.25 | $15.80 | $16.02 | 218,407 |
| 2/27/2026 | $15.78 | $15.82 | $15.61 | $15.75 | 80,300 |
| 2/26/2026 | $15.49 | $15.76 | $15.31 | $15.61 | 92,900 |
| 2/25/2026 | $15.57 | $15.57 | $15.33 | $15.50 | 87,100 |
| 2/24/2026 | $15.45 | $15.53 | $15.30 | $15.46 | 146,900 |
| 2/23/2026 | $15.37 | $15.55 | $15.32 | $15.39 | 130,100 |
| 2/20/2026 | $15.21 | $15.34 | $15.15 | $15.32 | 261,600 |
| 2/19/2026 | $15.22 | $15.30 | $15.10 | $15.23 | 115,649 |
| 2/18/2026 | $14.94 | $15.09 | $14.92 | $15.08 | 120,500 |
| 2/17/2026 | $14.99 | $15.09 | $14.68 | $14.85 | 147,733 |
| 2/13/2026 | $14.89 | $15.09 | $14.83 | $14.96 | 185,831 |
| 2/12/2026 | $15.20 | $15.30 | $14.82 | $14.94 | 266,700 |
| 2/11/2026 | $15.01 | $15.23 | $15.01 | $15.20 | 407,900 |
| 2/10/2026 | $15.00 | $15.14 | $14.86 | $14.92 | 375,932 |
| 2/9/2026 | $14.84 | $14.99 | $14.84 | $14.99 | 257,100 |
| 2/6/2026 | $14.70 | $14.90 | $14.67 | $14.90 | 225,500 |
| 2/5/2026 | $14.70 | $14.74 | $14.45 | $14.58 | 204,600 |
| 2/4/2026 | $14.75 | $14.93 | $14.62 | $14.87 | 298,424 |
| 2/3/2026 | $14.43 | $14.78 | $14.43 | $14.78 | 449,145 |
| 2/2/2026 | $15.37 | $15.39 | $14.37 | $14.45 | 729,922 |
| 1/30/2026 | $15.46 | $15.57 | $15.19 | $15.52 | 118,242 |
| 1/29/2026 | $15.51 | $15.66 | $15.36 | $15.49 | 104,700 |
| 1/28/2026 | $15.26 | $15.33 | $15.11 | $15.32 | 42,617 |
| 1/27/2026 | $14.93 | $15.18 | $14.92 | $15.18 | 102,006 |
| 1/26/2026 | $15.16 | $15.16 | $14.85 | $14.88 | 102,433 |
| 1/23/2026 | $14.97 | $15.19 | $14.97 | $15.00 | 84,942 |
| 1/22/2026 | $14.85 | $14.96 | $14.80 | $14.90 | 56,737 |
| 1/21/2026 | $14.86 | $15.00 | $14.83 | $14.86 | 88,800 |
| 1/20/2026 | $14.65 | $14.78 | $14.40 | $14.78 | 97,037 |
| 1/16/2026 | $14.58 | $14.76 | $14.58 | $14.75 | 76,603 |
| 1/15/2026 | $14.56 | $14.64 | $14.43 | $14.63 | 94,006 |
| 1/14/2026 | $14.27 | $14.72 | $14.27 | $14.59 | 146,100 |
| 1/13/2026 | $13.85 | $14.22 | $13.85 | $14.22 | 148,000 |
| 1/12/2026 | $13.81 | $13.85 | $13.73 | $13.83 | 85,303 |
| 1/9/2026 | $13.70 | $13.82 | $13.65 | $13.76 | 92,100 |
| 1/8/2026 | $13.44 | $13.70 | $13.35 | $13.65 | 122,533 |
| 1/7/2026 | $13.64 | $13.69 | $13.40 | $13.43 | 64,448 |
| 1/6/2026 | $13.98 | $14.02 | $13.54 | $13.59 | 152,604 |
| 1/5/2026 | $14.16 | $14.16 | $13.80 | $13.94 | 257,627 |
| 1/2/2026 | $13.49 | $13.91 | $13.49 | $13.88 | 130,100 |
| 12/31/2025 | $13.57 | $13.58 | $13.44 | $13.54 | 164,443 |
| 12/30/2025 | $13.42 | $13.53 | $13.39 | $13.51 | 90,100 |
| 12/29/2025 | $13.35 | $13.37 | $13.27 | $13.35 | 95,413 |
| 12/26/2025 | $13.40 | $13.45 | $13.28 | $13.28 | 90,846 |
| 12/24/2025 | $13.52 | $13.53 | $13.38 | $13.44 | 46,520 |
| 12/23/2025 | $13.40 | $13.52 | $13.36 | $13.47 | 50,461 |
| 12/22/2025 | $13.41 | $13.45 | $13.35 | $13.42 | 77,117 |
| 12/19/2025 | $13.40 | $13.61 | $13.37 | $13.42 | 109,000 |
| 12/18/2025 | $13.48 | $13.62 | $13.36 | $13.38 | 89,500 |
| 12/17/2025 | $13.38 | $13.50 | $13.32 | $13.45 | 82,634 |
| 12/16/2025 | $13.63 | $13.65 | $13.33 | $13.33 | 106,706 |
| 12/15/2025 | $13.73 | $13.83 | $13.60 | $13.66 | 59,600 |
| 12/12/2025 | $13.83 | $13.89 | $13.68 | $13.71 | 47,922 |
| 12/11/2025 | $13.82 | $13.88 | $13.75 | $13.83 | 42,300 |
| 12/10/2025 | $13.90 | $13.90 | $13.73 | $13.89 | 70,800 |
| 12/9/2025 | $13.85 | $13.99 | $13.85 | $13.87 | 37,045 |
| 12/8/2025 | $13.96 | $13.98 | $13.79 | $13.80 | 93,239 |
| 12/5/2025 | $14.02 | $14.18 | $14.02 | $14.03 | 105,943 |
| 12/4/2025 | $14.00 | $14.12 | $14.00 | $14.02 | 82,200 |
| 12/3/2025 | $13.74 | $14.05 | $13.70 | $13.99 | 109,800 |