Quantcast

BlackRock Energy and Resources Trust Historical Stock Prices

BGR 
$11.21
*  
0.05
0.44%
Get BGR Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading BGR now
Exchange:NYSE

Community Rating:
View:    BGR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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 11.27 11.2833 11.20 11.21 62,736
06/14/2019 11.28 11.2833 11.2 11.21 62,867
06/13/2019 11.32 11.36 11.26 11.26 82,158
06/12/2019 11.36 11.38 11.28 11.32 112,523
06/11/2019 11.43 11.5001 11.42 11.42 118,774
06/10/2019 11.39 11.45 11.33 11.41 120,262
06/07/2019 11.27 11.39 11.27 11.34 121,518
06/06/2019 11.25 11.31 11.2 11.25 233,451
06/05/2019 11.37 11.38 11.22 11.22 120,105
06/04/2019 11.29 11.39 11.27 11.38 62,781
06/03/2019 11.18 11.29 11.17 11.2 97,489
05/31/2019 11.13 11.2 11.03 11.14 139,333
05/30/2019 11.33 11.34 11.16 11.23 104,147
05/29/2019 11.26 11.33 11.11 11.28 147,562
05/28/2019 11.45 11.54 11.36 11.36 114,774
05/24/2019 11.51 11.54 11.41 11.44 69,078
05/23/2019 11.59 11.603 11.4048 11.47 123,859
05/22/2019 11.9 11.96 11.76 11.76 41,624
05/21/2019 11.81 11.98 11.81 11.93 54,584
05/20/2019 11.81 11.88 11.79 11.81 63,001
05/17/2019 11.86 11.9095 11.79 11.82 75,622
05/16/2019 11.84 11.93 11.82 11.9 118,989
05/15/2019 11.81 11.86 11.67 11.84 88,915
05/14/2019 11.7 11.84 11.7 11.84 79,118
05/13/2019 11.75 11.8 11.65 11.68 104,073
05/10/2019 11.76 11.88 11.66 11.82 90,866
05/09/2019 11.85 11.8699 11.69 11.79 104,336
05/08/2019 11.87 11.93 11.8299 11.92 144,557
05/07/2019 11.98 12.03 11.79 11.88 147,503
05/06/2019 11.96 12.09 11.91 12.03 74,763
05/03/2019 11.99 12.1 11.98 12.07 79,476
05/02/2019 12.06 12.09 11.89 11.92 116,852
05/01/2019 12.25 12.26 12.07 12.12 98,458
04/30/2019 12.35 12.35 12.19 12.21 110,050
04/29/2019 12.24 12.31 12.2179 12.27 77,687
04/26/2019 12.35 12.37 12.1861 12.27 106,562
04/25/2019 12.47 12.47 12.31 12.41 98,510
04/24/2019 12.55 12.5927 12.4361 12.45 137,735
04/23/2019 12.59 12.6252 12.522 12.56 90,170
04/22/2019 12.38 12.58 12.38 12.57 149,540
04/18/2019 12.36 12.39 12.3015 12.35 112,998
04/17/2019 12.38 12.39 12.29 12.33 64,584
04/16/2019 12.27 12.33 12.211 12.33 93,403
04/15/2019 12.31 12.33 12.21 12.26 83,298
04/12/2019 12.38 12.39 12.27 12.31 147,889
04/11/2019 12.3 12.39 12.25 12.3 81,037
04/10/2019 12.29 12.38 12.29 12.35 76,600
04/09/2019 12.33 12.3322 12.2501 12.27 99,623
04/08/2019 12.31 12.4 12.29 12.35 80,047
04/05/2019 12.13 12.2979 12.1266 12.27 78,719
04/04/2019 12.04 12.135 12.0071 12.11 87,667
04/03/2019 12.19 12.19 11.97 12.02 133,712
04/02/2019 12.17 12.22 12.095 12.17 87,019
04/01/2019 12.15 12.2 12.12 12.17 104,462
03/29/2019 12.13 12.14 12 12.11 146,315
03/28/2019 11.93 11.99 11.92 11.99 73,443
03/27/2019 11.99 12.01 11.86 11.93 96,336
03/26/2019 11.94 12.05 11.93 11.97 115,152
03/25/2019 11.86 11.9 11.82 11.87 111,284
03/22/2019 12.06 12.12 11.87 11.89 156,359
03/21/2019 12.13 12.23 12.0894 12.17 131,136
03/20/2019 12.07 12.22 12.0205 12.15 151,378
03/19/2019 12.1 12.2 12.04 12.06 85,029
03/18/2019 11.92 12.09 11.92 12.07 80,969
03/15/2019 11.92 12 11.9001 11.92 63,206
03/14/2019 11.93 11.98 11.91 11.94 105,585
*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?



Smart Portfolio