BlackRock Energy and Resources Closed Fund (BGR) Historical Stock Data

13.20 ↑0.20 (1.54%)
As of March 28, 2024, 3:30pm EST.

Historical Data

In the past 30 trading days, BGR is up 0.17% 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.

DateOpenCloseChangeLowHighVolume
2024-03-2712.9313.00↑$0.07 (0.54%)12.9313.0172.50K
2024-03-2613.1012.97↓$0.13 (-0.99%)12.9713.1049.73K
2024-03-2513.0313.09↑$0.06 (0.46%)13.0113.1545.43K
2024-03-2213.0013.00↑$0.00 (0.00%)12.9213.0137.70K
2024-03-2112.9112.98↑$0.07 (0.54%)12.9112.9962.71K
2024-03-2012.8712.95↑$0.08 (0.58%)12.8112.9656.31K
2024-03-1912.8612.96↑$0.10 (0.77%)12.8612.9761.10K
2024-03-1812.9012.85↓$0.05 (-0.39%)12.8012.9459.75K
2024-03-1512.8012.83↑$0.03 (0.23%)12.8012.9046.06K
2024-03-1412.8312.78↓$0.04 (-0.35%)12.7412.8350.45K
2024-03-1312.7712.85↑$0.08 (0.66%)12.7712.9054.06K
2024-03-1212.6912.66↓$0.03 (-0.24%)12.6312.7059.17K
2024-03-1112.6012.68↑$0.08 (0.63%)12.5512.6936.92K
2024-03-0812.5612.59↑$0.03 (0.23%)12.5212.6051.39K
2024-03-0712.4212.57↑$0.15 (1.17%)12.4012.6063.79K
2024-03-0612.4812.48↓$0.01 (-0.04%)12.4412.5682.37K
2024-03-0512.2812.38↑$0.10 (0.81%)12.2512.4379.58K
2024-03-0412.5012.32↓$0.18 (-1.44%)12.2912.50108.79K
2024-03-0112.3512.49↑$0.14 (1.12%)12.3512.53106K
2024-02-2912.3212.29↓$0.03 (-0.24%)12.2812.40163.85K
2024-02-2812.2312.24↑$0.01 (0.08%)12.2312.3243.56K
2024-02-2712.3112.25↓$0.06 (-0.49%)12.2312.3762.92K
2024-02-2612.3112.31↑$0.00 (0.00%)12.3012.3856.52K
2024-02-2312.3312.31↓$0.02 (-0.16%)12.2512.3543.63K
2024-02-2212.3612.38↑$0.02 (0.16%)12.3012.4246.58K
2024-02-2112.1512.37↑$0.22 (1.81%)12.1312.4249.65K
2024-02-2012.3012.19↓$0.11 (-0.89%)12.1712.3150.66K
2024-02-1612.3112.26↓$0.05 (-0.41%)12.2312.3563.50K
2024-02-1512.0812.31↑$0.24 (1.95%)12.0812.3541.83K
2024-02-1412.2012.07↓$0.13 (-1.07%)12.0612.2787.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$BGR Bears always win...
Bulls have to be forever bagholders....

0 Like Report