BlackRock Energy and Resources Closed Fund (BGR) Historical Stock Data
13.80 ↓0.23 (-1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGR is up 0.08% a day on average. There have been 18 days where BlackRock Energy and Resources Closed Fund closed green and 12 days where BGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 13.96 | 13.80 | ↓$0.16 (-1.15%) | 13.79 | 13.97 | 91.63K |
| 2025-12-05 | 14.03 | 14.03 | ↑$0.00 (0.04%) | 14.03 | 14.18 | 105.29K |
| 2025-12-04 | 14.00 | 14.02 | ↑$0.02 (0.14%) | 14.00 | 14.12 | 80.72K |
| 2025-12-03 | 13.74 | 13.99 | ↑$0.25 (1.82%) | 13.70 | 14.05 | 105.48K |
| 2025-12-02 | 13.73 | 13.69 | ↓$0.04 (-0.29%) | 13.60 | 13.77 | 114.56K |
| 2025-12-01 | 13.92 | 13.74 | ↓$0.18 (-1.29%) | 13.74 | 14.11 | 168.50K |
| 2025-11-28 | 13.80 | 13.90 | ↑$0.10 (0.72%) | 13.70 | 13.96 | 74K |
| 2025-11-26 | 13.31 | 13.67 | ↑$0.36 (2.74%) | 13.31 | 13.70 | 113.13K |
| 2025-11-25 | 13.37 | 13.33 | ↓$0.04 (-0.30%) | 13.31 | 13.50 | 57.34K |
| 2025-11-24 | 13.41 | 13.38 | ↓$0.03 (-0.22%) | 13.25 | 13.45 | 89.42K |
| 2025-11-21 | 13.38 | 13.36 | ↓$0.02 (-0.15%) | 13.26 | 13.42 | 77.32K |
| 2025-11-20 | 13.49 | 13.34 | ↓$0.15 (-1.11%) | 13.34 | 13.63 | 84.02K |
| 2025-11-19 | 13.49 | 13.45 | ↓$0.04 (-0.30%) | 13.34 | 13.59 | 55.98K |
| 2025-11-18 | 13.56 | 13.59 | ↑$0.03 (0.22%) | 13.52 | 13.67 | 70.26K |
| 2025-11-17 | 13.78 | 13.65 | ↓$0.13 (-0.94%) | 13.50 | 13.89 | 69.26K |
| 2025-11-14 | 13.77 | 13.65 | ↓$0.12 (-0.87%) | 13.65 | 13.90 | 77.63K |
| 2025-11-13 | 13.90 | 13.81 | ↓$0.09 (-0.65%) | 13.81 | 13.99 | 84.24K |
| 2025-11-12 | 13.82 | 13.87 | ↑$0.05 (0.36%) | 13.82 | 13.99 | 52.94K |
| 2025-11-11 | 13.78 | 13.88 | ↑$0.10 (0.74%) | 13.78 | 13.90 | 92.43K |
| 2025-11-10 | 13.65 | 13.71 | ↑$0.06 (0.44%) | 13.60 | 13.75 | 91.78K |
| 2025-11-07 | 13.41 | 13.54 | ↑$0.13 (0.97%) | 13.40 | 13.58 | 47.71K |
| 2025-11-06 | 13.40 | 13.44 | ↑$0.04 (0.30%) | 13.40 | 13.49 | 58.72K |
| 2025-11-05 | 13.35 | 13.38 | ↑$0.03 (0.22%) | 13.32 | 13.40 | 62.64K |
| 2025-11-04 | 13.31 | 13.34 | ↑$0.03 (0.23%) | 13.25 | 13.34 | 47.71K |
| 2025-11-03 | 13.35 | 13.38 | ↑$0.03 (0.22%) | 13.23 | 13.39 | 93.20K |
| 2025-10-31 | 13.28 | 13.30 | ↑$0.02 (0.15%) | 13.28 | 13.45 | 60.08K |
| 2025-10-30 | 13.28 | 13.29 | ↑$0.01 (0.08%) | 13.22 | 13.35 | 49.97K |
| 2025-10-29 | 13.22 | 13.29 | ↑$0.07 (0.53%) | 13.22 | 13.40 | 68.25K |
| 2025-10-28 | 13.22 | 13.17 | ↓$0.05 (-0.38%) | 13.17 | 13.27 | 76.76K |
| 2025-10-27 | 13.23 | 13.25 | ↑$0.02 (0.15%) | 13.20 | 13.27 | 47.54K |
Create an account or log in to view more rows.
$BGR looking good today??
$BGR get over the hump
$BGR Growth/Value
$BGR when's the offering?
$BGR MACD turned bullish
$BGR f this stock
$BGR back to business
$BGR Looking for this cup to breakout.
$BGR nice!!!
$BGR we had no volume for days before the last big rip