BlackRock Energy and Resources Trust (BGR)

Historical Prices For BlackRock Energy and Resources Trust (BGR)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	13.28	13.45	13.28	13.30	60,292	13.30
10/30/2025	13.28	13.35	13.22	13.29	51,905	13.29
10/29/2025	13.21	13.44	13.21	13.29	68,245	13.29
10/28/2025	13.22	13.27	13.17	13.17	76,761	13.17
10/27/2025	13.23	13.27	13.20	13.25	47,537	13.25
10/24/2025	13.32	13.32	13.11	13.20	67,741	13.20
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	13.15
10/13/2025	13.31	13.33	13.17	13.33	63,900	13.23
10/10/2025	13.45	13.48	13.17	13.17	99,248	13.07
10/09/2025	13.59	13.69	13.51	13.54	53,945	13.44
10/08/2025	13.56	0.00	13.56	13.54	65,133	13.44
10/07/2025	13.48	13.60	13.41	13.50	63,258	13.40
10/06/2025	13.55	13.75	13.50	13.52	63,336	13.42
10/03/2025	13.45	13.67	13.44	13.50	43,507	13.40
10/02/2025	13.50	13.60	13.44	13.44	45,039	13.34
10/01/2025	13.50	13.64	13.45	13.58	70,391	13.48
9/30/2025	13.47	13.59	13.42	13.57	95,312	13.47
9/29/2025	13.61	13.69	13.43	13.55	83,493	13.45
9/26/2025	13.64	13.74	13.54	13.63	64,722	13.53
9/25/2025	13.50	13.65	13.50	13.62	115,523	13.52
9/24/2025	13.47	13.58	13.45	13.49	110,639	13.39
9/23/2025	13.31	13.50	13.31	13.42	93,947	13.32
9/22/2025	13.32	13.33	13.29	13.30	56,995	13.20
9/19/2025	13.40	13.40	13.31	13.35	57,228	13.25
9/18/2025	13.34	13.46	13.30	13.43	93,866	13.33
9/17/2025	13.42	13.48	13.31	13.37	50,101	13.27
9/16/2025	13.41	13.50	13.35	13.42	76,299	13.32
9/15/2025	13.58	13.67	13.34	13.37	77,839	13.27
9/12/2025	13.59	13.66	13.59	13.63	56,147	13.43
9/11/2025	13.64	13.64	13.55	13.59	79,883	13.39
9/10/2025	13.58	13.67	13.56	13.64	60,938	13.44
9/09/2025	13.50	13.67	13.45	13.57	70,400	13.37
9/08/2025	13.50	13.60	13.43	13.45	52,293	13.26
9/05/2025	13.60	13.60	13.44	13.48	50,472	13.29
9/04/2025	13.40	13.60	13.40	13.60	192,644	13.40
9/03/2025	13.58	13.69	13.34	13.38	127,871	13.19
9/02/2025	13.57	13.67	13.55	13.64	93,273	13.44
8/29/2025	13.59	13.68	13.56	13.63	126,354	13.43
8/28/2025	13.48	13.58	13.44	13.58	101,428	13.38
8/27/2025	13.40	13.49	13.40	13.46	78,306	13.27
8/26/2025	13.43	13.48	13.38	13.41	47,795	13.22
8/25/2025	13.37	13.45	13.32	13.44	78,199	13.25
8/22/2025	13.29	13.35	13.25	13.35	106,256	13.16
8/21/2025	13.22	13.26	13.19	13.23	51,485	13.04
8/20/2025	13.27	13.31	13.18	13.23	79,689	13.04
8/19/2025	13.28	13.28	13.21	13.26	53,360	13.07
8/18/2025	13.36	13.42	13.26	13.27	111,586	13.08
8/15/2025	13.44	13.48	13.34	13.36	30,645	13.17
8/14/2025	13.41	13.52	13.29	13.52	85,900	13.23
8/13/2025	13.36	13.49	13.26	13.49	68,884	13.20
8/12/2025	13.24	13.38	13.19	13.33	108,035	13.04
8/11/2025	13.25	13.29	13.18	13.18	72,155	12.90
8/08/2025	13.29	13.31	13.23	13.24	61,171	12.96
8/07/2025	13.27	13.31	13.22	13.24	54,574	12.96
8/06/2025	13.23	13.31	13.22	13.22	60,009	12.94
8/05/2025	13.22	13.22	13.06	13.16	47,820	12.88
8/04/2025	13.29	13.31	13.20	13.25	72,472	12.97