NYSE · BGR

BlackRock Energy and Resources Trust

Financial Services · Asset Management

$18.30

Up+$0.11 (+0.60%)

Updated Oct 28, 2026, 8:36 PM

SID Score

5.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BGR

BGR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 27, 2026

Daily close

View OHLC price history

BGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$18.55	$18.63	$18.2101	$18.30	83.04K
Oct 26, 2026	$18.49	$18.70	$18.3875	$18.59	53.2K
Oct 23, 2026	$18.17	$18.54	$18.00	$18.52	66.49K
Oct 22, 2026	$18.50	$18.537	$17.88	$18.14	45.94K
Oct 21, 2026	$18.24	$18.39	$18.02	$18.30	74.36K
Oct 20, 2026	$18.27	$18.40	$18.0379	$18.24	64.16K
Oct 19, 2026	$18.31	$18.34	$18.17	$18.24	85.77K
Oct 16, 2026	$18.10	$18.43	$18.05	$18.36	138.41K
Oct 15, 2026	$18.18	$18.18	$17.945	$18.01	104.57K
Oct 14, 2026	$18.18	$18.24	$18.0501	$18.24	86.33K
Oct 13, 2026	$17.73	$18.16	$17.73	$18.16	65.18K
Oct 12, 2026	$17.80	$17.99	$17.64	$17.82	90.71K
Oct 9, 2026	$17.53	$17.88	$17.53	$17.71	133.61K
Oct 8, 2026	$17.42	$17.5999	$17.20	$17.55	143.64K
Oct 7, 2026	$17.13	$17.59	$17.12	$17.17	104.22K
Oct 6, 2026	$17.09	$17.31	$16.975	$17.30	72.62K
Oct 5, 2026	$17.04	$17.14	$16.9228	$17.13	82.99K
Oct 2, 2026	$16.93	$17.0504	$16.78	$17.05	74.53K
Oct 1, 2026	$16.91	$17.0099	$16.85	$17.00	123.65K
Sep 30, 2026	$17.00	$17.01	$16.845	$16.90	141.15K
Sep 29, 2026	$16.98	$17.04	$16.62	$17.01	135.42K