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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 12.83 | 12.78 | ↓$0.04 (-0.35%) | 12.74 | 12.83 | 50.45K |
2024-03-13 | 12.77 | 12.85 | ↑$0.08 (0.66%) | 12.77 | 12.90 | 54.06K |
2024-03-12 | 12.69 | 12.66 | ↓$0.03 (-0.24%) | 12.63 | 12.70 | 59.17K |
2024-03-11 | 12.60 | 12.68 | ↑$0.08 (0.63%) | 12.55 | 12.69 | 36.92K |
2024-03-08 | 12.56 | 12.59 | ↑$0.03 (0.23%) | 12.52 | 12.60 | 51.39K |
2024-03-07 | 12.42 | 12.57 | ↑$0.15 (1.17%) | 12.40 | 12.60 | 63.79K |
2024-03-06 | 12.48 | 12.48 | ↓$0.01 (-0.04%) | 12.44 | 12.56 | 82.37K |
2024-03-05 | 12.28 | 12.38 | ↑$0.10 (0.81%) | 12.25 | 12.43 | 79.58K |
2024-03-04 | 12.50 | 12.32 | ↓$0.18 (-1.44%) | 12.29 | 12.50 | 108.79K |
2024-03-01 | 12.35 | 12.49 | ↑$0.14 (1.12%) | 12.35 | 12.53 | 106K |
2024-02-29 | 12.32 | 12.29 | ↓$0.03 (-0.24%) | 12.28 | 12.40 | 163.85K |
2024-02-28 | 12.23 | 12.24 | ↑$0.01 (0.08%) | 12.23 | 12.32 | 43.56K |
2024-02-27 | 12.31 | 12.25 | ↓$0.06 (-0.49%) | 12.23 | 12.37 | 62.92K |
2024-02-26 | 12.31 | 12.31 | ↑$0.00 (0.00%) | 12.30 | 12.38 | 56.52K |
2024-02-23 | 12.33 | 12.31 | ↓$0.02 (-0.16%) | 12.25 | 12.35 | 43.63K |
2024-02-22 | 12.36 | 12.38 | ↑$0.02 (0.16%) | 12.30 | 12.42 | 46.58K |
2024-02-21 | 12.15 | 12.37 | ↑$0.22 (1.81%) | 12.13 | 12.42 | 49.65K |
2024-02-20 | 12.30 | 12.19 | ↓$0.11 (-0.89%) | 12.17 | 12.31 | 50.66K |
2024-02-16 | 12.31 | 12.26 | ↓$0.05 (-0.41%) | 12.23 | 12.35 | 63.50K |
2024-02-15 | 12.08 | 12.31 | ↑$0.24 (1.95%) | 12.08 | 12.35 | 41.83K |
2024-02-14 | 12.20 | 12.07 | ↓$0.13 (-1.07%) | 12.06 | 12.27 | 87.13K |
Create an account or log in to view more rows.
$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
$BGR LOL