BlackRock Energy and Resources Trust Historical Stock Prices

BGR 
$14.53
*  
0.169
1.18%
Get BGR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BGR now
Exchange:NYSE

Community Rating:
View:    BGR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.47 14.56 14.36 14.53 116,611
12/01/2016 14.52 14.65 14.35 14.361 114,358
11/30/2016 14.1 14.4468 14.05 14.3 218,901
11/29/2016 13.75 13.84 13.65 13.8 125,336
11/28/2016 14.13 14.1588 13.89 13.9 107,096
11/25/2016 14.17 14.25 14.08 14.13 41,846
11/23/2016 14.06 14.24 13.9978 14.22 63,307
11/22/2016 14.1 14.2298 14.04 14.19 64,376
11/21/2016 13.89 14.1 13.89 14.06 101,255
11/18/2016 13.85 13.85 13.71 13.79 81,834
11/17/2016 13.84 13.9865 13.7101 13.73 109,245
11/16/2016 13.9 13.93 13.79 13.8117 74,291
11/15/2016 13.64 13.93 13.62 13.88 79,601
11/14/2016 13.5 13.66 13.31 13.55 98,685
11/11/2016 13.69 13.69 13.43 13.58 64,502
11/10/2016 13.71 13.87 13.67 13.71 140,111
11/09/2016 13.52 13.87 13.52 13.83 108,941
11/08/2016 13.63 13.7098 13.4802 13.59 82,590
11/07/2016 13.52 13.68 13.481 13.63 85,036
11/04/2016 13.55 13.69 13.35 13.37 79,913
11/03/2016 13.67 13.72 13.41 13.53 99,561
11/02/2016 13.64 13.87 13.455 13.6 88,530
11/01/2016 13.85 13.95 13.67 13.67 121,656
10/31/2016 14.04 14.04 13.78 13.79 92,062
10/28/2016 14.01 14.2 13.926 14.04 64,597
10/27/2016 14.28 14.28 14.09 14.09 81,818
10/26/2016 14.06 14.21 13.99 14.21 76,359
10/25/2016 14.07 14.27 14.05 14.13 63,387
10/24/2016 14.19 14.19 13.98 14.13 131,114
10/21/2016 14.03 14.13 13.949 14.13 52,322
10/20/2016 14.18 14.18 14 14.13 60,120
10/19/2016 14 14.25 14 14.22 138,373
10/18/2016 13.95 13.9794 13.85 13.88 55,890
10/17/2016 13.98 14 13.77 13.81 74,920
10/14/2016 14.16 14.1901 14 14 58,384
10/13/2016 14.07 14.1655 13.94 14.06 71,529
10/12/2016 14.2 14.215 14.1 14.16 69,648
10/11/2016 14.56 14.56 14.23 14.29 79,383
10/10/2016 14.42 14.64 14.4 14.58 120,181
10/07/2016 14.53 14.6 14.28 14.31 77,254
10/06/2016 14.49 14.59 14.32 14.54 123,914
10/05/2016 14.41 14.58 14.4 14.49 107,018
10/04/2016 14.47 14.5505 14.28 14.32 95,224
10/03/2016 14.51 14.51 14.37 14.44 43,306
09/30/2016 14.39 14.58 14.32 14.48 95,704
09/29/2016 14.36 14.49 14.179 14.28 122,681
09/28/2016 13.83 14.3 13.75 14.3 178,667
09/27/2016 13.94 13.971 13.805 13.82 114,396
09/26/2016 13.99 14.11 13.95 13.95 128,442
09/23/2016 14.12 14.21 13.9921 14.06 99,385
09/22/2016 14.27 14.35 14.1115 14.17 85,563
09/21/2016 14.02 14.11 14 14.1 98,102
09/20/2016 14.04 14.1396 13.95 13.97 92,549
09/19/2016 14.12 14.21 14 14.03 111,871
09/16/2016 13.99 14.0952 13.95 13.99 85,186
09/15/2016 14 14.16 14 14.08 39,964
09/14/2016 14.11 14.2 14 14.03 101,190
09/13/2016 14.34 14.34 14.0101 14.11 60,463
09/12/2016 14.25 14.55 14.25 14.53 79,207
09/09/2016 14.55 14.55 14.27 14.29 86,060
09/08/2016 14.35 14.67 14.34 14.6 83,495
09/07/2016 14.29 14.3621 14.2601 14.35 61,817
09/06/2016 14.18 14.34 14.18 14.32 51,807
09/02/2016 14.12 14.25 14.1 14.23 44,107
09/01/2016 13.99 14.07 13.85 14.02 54,420
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?