BlackRock Energy and Resources Closed Fund (BGR) Historical Stock Data
12.65 ↑0.03 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGR is down -0.39% a day on average. There have been 11 days where BlackRock Energy and Resources Closed Fund closed green and 19 days where BGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.61 | 12.65 | ↑$0.04 (0.32%) | 12.61 | 12.70 | 79.81K |
| 2024-12-19 | 12.62 | 12.62 | ↑$0.00 (0.00%) | 12.58 | 12.72 | 66.43K |
| 2024-12-18 | 12.72 | 12.65 | ↓$0.07 (-0.55%) | 12.53 | 12.78 | 140.86K |
| 2024-12-17 | 12.90 | 12.73 | ↓$0.17 (-1.32%) | 12.72 | 12.92 | 81.51K |
| 2024-12-16 | 13.15 | 12.93 | ↓$0.22 (-1.67%) | 12.91 | 13.38 | 101.83K |
| 2024-12-13 | 13.33 | 13.23 | ↓$0.10 (-0.75%) | 13.23 | 13.45 | 81.96K |
| 2024-12-12 | 13.33 | 13.29 | ↓$0.04 (-0.30%) | 13.28 | 13.43 | 50.85K |
| 2024-12-11 | 13.35 | 13.33 | ↓$0.02 (-0.15%) | 13.33 | 13.45 | 83.93K |
| 2024-12-10 | 13.61 | 13.31 | ↓$0.30 (-2.20%) | 13.31 | 13.69 | 78.58K |
| 2024-12-09 | 13.55 | 13.61 | ↑$0.06 (0.44%) | 13.54 | 13.73 | 105.04K |
| 2024-12-06 | 13.54 | 13.48 | ↓$0.05 (-0.41%) | 13.42 | 13.54 | 104.05K |
| 2024-12-05 | 13.53 | 13.53 | ↑$0.00 (0.00%) | 13.45 | 13.58 | 115.44K |
| 2024-12-04 | 13.58 | 13.42 | ↓$0.15 (-1.14%) | 13.36 | 13.58 | 109.75K |
| 2024-12-03 | 13.65 | 13.54 | ↓$0.11 (-0.81%) | 13.54 | 13.66 | 83.98K |
| 2024-12-02 | 13.66 | 13.56 | ↓$0.10 (-0.73%) | 13.51 | 13.70 | 100.67K |
| 2024-11-29 | 13.76 | 13.67 | ↓$0.09 (-0.65%) | 13.67 | 13.84 | 44.32K |
| 2024-11-27 | 13.85 | 13.69 | ↓$0.16 (-1.16%) | 13.69 | 13.85 | 83.69K |
| 2024-11-26 | 13.82 | 13.79 | ↓$0.03 (-0.22%) | 13.72 | 13.84 | 73.42K |
| 2024-11-25 | 13.73 | 13.78 | ↑$0.05 (0.36%) | 13.73 | 13.85 | 124.50K |
| 2024-11-22 | 13.73 | 13.62 | ↓$0.11 (-0.80%) | 13.62 | 13.75 | 47.31K |
| 2024-11-21 | 13.55 | 13.70 | ↑$0.15 (1.11%) | 13.55 | 13.76 | 91.75K |
| 2024-11-20 | 13.47 | 13.50 | ↑$0.02 (0.19%) | 13.39 | 13.54 | 64.13K |
| 2024-11-19 | 13.46 | 13.44 | ↓$0.02 (-0.15%) | 13.41 | 13.51 | 75.89K |
| 2024-11-18 | 13.46 | 13.50 | ↑$0.04 (0.30%) | 13.42 | 13.56 | 69.92K |
| 2024-11-15 | 13.50 | 13.37 | ↓$0.13 (-0.96%) | 13.22 | 13.55 | 94.17K |
| 2024-11-14 | 13.54 | 13.55 | ↑$0.01 (0.07%) | 13.46 | 13.62 | 62.82K |
| 2024-11-13 | 13.55 | 13.50 | ↓$0.05 (-0.37%) | 13.44 | 13.57 | 94.23K |
| 2024-11-12 | 13.65 | 13.50 | ↓$0.15 (-1.10%) | 13.41 | 13.66 | 64.55K |
| 2024-11-11 | 13.50 | 13.58 | ↑$0.08 (0.59%) | 13.48 | 13.63 | 83.54K |
| 2024-11-08 | 13.39 | 13.43 | ↑$0.04 (0.30%) | 13.39 | 13.57 | 117.92K |
Create an account or log in to view more rows.
$BGR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$BGR This is just getting warmed up.
$BGR jeez
$BGR I hate this company.
$BGR buy the dip…smfh
$BGR Short again!! 😀 😀
$BGR prepare your cash to buy dip
$BGR tomorrow will be an explosion day
I believe it!
$BGR this board is on fire
$BGR buying!