BlackRock Energy and Resources Closed Fund (BGR) Historical Stock Data
13.37 ↓0.07 (-0.52%)
As of April 26, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, BGR is up 0.07% a day on average. There have been 19 days where BlackRock Energy and Resources Closed Fund closed green and 11 days where BGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.41 | 13.37 | ↓$0.04 (-0.30%) | 13.30 | 13.41 | 80.04K |
| 2024-04-25 | 13.27 | 13.44 | ↑$0.17 (1.28%) | 13.27 | 13.45 | 62.50K |
| 2024-04-24 | 13.30 | 13.30 | ↑$0.00 (0.00%) | 13.26 | 13.33 | 40.47K |
| 2024-04-23 | 13.26 | 13.34 | ↑$0.08 (0.60%) | 13.20 | 13.39 | 34.83K |
| 2024-04-22 | 13.20 | 13.26 | ↑$0.06 (0.45%) | 13.07 | 13.30 | 50.55K |
| 2024-04-19 | 13.12 | 13.19 | ↑$0.07 (0.53%) | 13.12 | 13.29 | 54.26K |
| 2024-04-18 | 13.19 | 13.11 | ↓$0.08 (-0.61%) | 13.08 | 13.23 | 54.77K |
| 2024-04-17 | 13.16 | 13.18 | ↑$0.02 (0.15%) | 13.11 | 13.29 | 91.12K |
| 2024-04-16 | 13.24 | 13.12 | ↓$0.12 (-0.91%) | 13.07 | 13.29 | 71.35K |
| 2024-04-15 | 13.38 | 13.23 | ↓$0.15 (-1.12%) | 13.22 | 13.40 | 46.95K |
| 2024-04-12 | 13.53 | 13.31 | ↓$0.22 (-1.63%) | 13.27 | 13.63 | 137.59K |
| 2024-04-11 | 13.62 | 13.51 | ↓$0.11 (-0.81%) | 13.41 | 13.67 | 87.50K |
| 2024-04-10 | 13.44 | 13.57 | ↑$0.13 (0.97%) | 13.44 | 13.61 | 64.10K |
| 2024-04-09 | 13.64 | 13.51 | ↓$0.13 (-0.95%) | 13.46 | 13.66 | 103.54K |
| 2024-04-08 | 13.65 | 13.60 | ↓$0.05 (-0.37%) | 13.55 | 13.68 | 107.89K |
| 2024-04-05 | 13.54 | 13.63 | ↑$0.09 (0.66%) | 13.47 | 13.65 | 77.54K |
| 2024-04-04 | 13.55 | 13.50 | ↓$0.05 (-0.37%) | 13.44 | 13.57 | 92.95K |
| 2024-04-03 | 13.43 | 13.50 | ↑$0.07 (0.52%) | 13.40 | 13.54 | 120.04K |
| 2024-04-02 | 13.35 | 13.44 | ↑$0.09 (0.65%) | 13.25 | 13.44 | 144.26K |
| 2024-04-01 | 13.25 | 13.30 | ↑$0.05 (0.38%) | 13.16 | 13.30 | 91.71K |
| 2024-03-28 | 13.08 | 13.25 | ↑$0.17 (1.30%) | 13.02 | 13.25 | 187.95K |
| 2024-03-27 | 12.93 | 13.00 | ↑$0.07 (0.54%) | 12.93 | 13.01 | 72.50K |
| 2024-03-26 | 13.10 | 12.97 | ↓$0.13 (-0.99%) | 12.97 | 13.10 | 49.73K |
| 2024-03-25 | 13.03 | 13.09 | ↑$0.06 (0.46%) | 13.01 | 13.15 | 45.43K |
| 2024-03-22 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 12.92 | 13.01 | 37.70K |
| 2024-03-21 | 12.91 | 12.98 | ↑$0.07 (0.54%) | 12.91 | 12.99 | 62.71K |
| 2024-03-20 | 12.87 | 12.95 | ↑$0.08 (0.58%) | 12.81 | 12.96 | 56.31K |
| 2024-03-19 | 12.86 | 12.96 | ↑$0.10 (0.77%) | 12.86 | 12.97 | 61.10K |
| 2024-03-18 | 12.90 | 12.85 | ↓$0.05 (-0.39%) | 12.80 | 12.94 | 59.75K |
| 2024-03-15 | 12.80 | 12.83 | ↑$0.03 (0.23%) | 12.80 | 12.90 | 46.06K |
Create an account or log in to view more rows.
$BGR we need to get moving
$BGR they don’t want us to shine… But we gon shine…
$BGR Free money indeed??
$BGR Bears always win...
Bulls have to be forever bagholders....
$BGR not good
$BGR Holding Pattern
$BGR looks good
$BGR wtf?
$BGR who loaded up??
$BGR gonna take my L with this one