NYSE · BGR

BlackRock Energy and Resources Trust

Financial Services · Asset Management

$17.17

Down-$0.13 (-0.75%)

Updated Oct 8, 2026, 11:16 AM

SID Score

4.7/10

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 7, 2026

Daily close

View OHLC price history

BGR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 28, 2026	$17.16	$17.17	$17.06	$17.12	282.04K
Sep 25, 2026	$17.18	$17.38	$16.99	$17.06	118.54K
Sep 24, 2026	$17.29	$17.31	$17.15	$17.24	48.62K
Sep 23, 2026	$17.10	$17.28	$17.10	$17.15	60.94K
Sep 22, 2026	$17.14	$17.1799	$16.88	$17.05	89.83K
Sep 21, 2026	$17.51	$17.568	$17.23	$17.25	96.61K
Sep 18, 2026	$17.65	$17.685	$17.34	$17.59	84.38K
Sep 17, 2026	$17.36	$17.60	$17.36	$17.59	40.01K
Sep 16, 2026	$17.67	$17.77	$17.325	$17.42	118.13K
Sep 15, 2026	$17.47	$17.79	$17.47	$17.79	100.6K
Sep 14, 2026	$17.87	$17.92	$17.4666	$17.54	85.57K
Sep 11, 2026	$17.55	$17.78	$17.52	$17.63	63.54K
Sep 10, 2026	$17.72	$17.80	$17.43	$17.61	192.31K
Sep 9, 2026	$17.62	$17.6499	$17.4458	$17.59	122.79K