NYSE · BGR

BlackRock Energy and Resources Trust

Financial Services · Asset Management

$16.80

Up+$0.09 (+0.54%)

Updated Aug 14, 2026, 9:05 PM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BGR price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$16.66	$16.82	$16.5701	$16.80	48.75K
Aug 12, 2026	$16.80	$16.82	$16.68	$16.73	68.58K
Aug 11, 2026	$16.63	$16.9064	$16.58	$16.73	88.37K
Aug 10, 2026	$16.03	$16.58	$15.98	$16.58	134.43K
Aug 7, 2026	$15.93	$16.02	$15.83	$15.92	77.42K
Aug 6, 2026	$16.00	$16.06	$15.87	$16.00	86.69K
Aug 5, 2026	$16.18	$16.22	$15.80	$15.81	77.46K
Aug 4, 2026	$16.09	$16.2999	$15.88	$16.13	58.56K
Aug 3, 2026	$16.37	$16.4599	$16.16	$16.33	98.93K
Jul 31, 2026	$16.41	$16.6017	$16.28	$16.55	81.34K
Jul 30, 2026	$16.06	$16.37	$16.01	$16.37	66.17K
Jul 29, 2026	$16.18	$16.3488	$16.04	$16.11	85.56K
Jul 28, 2026	$16.08	$16.20	$15.885	$15.95	59.46K
Jul 27, 2026	$16.21	$16.4099	$16.11	$16.17	86.79K
Jul 24, 2026	$16.58	$16.755	$16.4513	$16.50	61.87K
Jul 23, 2026	$16.57	$16.75	$16.48	$16.58	97.09K
Jul 22, 2026	$16.35	$16.55	$16.35	$16.41	70.97K
Jul 21, 2026	$16.20	$16.27	$16.1201	$16.25	67.04K
Jul 20, 2026	$16.04	$16.17	$16.02	$16.16	91.17K
Jul 17, 2026	$16.08	$16.15	$15.96	$16.00	64.94K
Jul 16, 2026	$15.96	$16.0851	$15.9118	$15.92	60.24K