BlackRock Energy and Resources Closed Fund (BGR) Historical Stock Data
13.50 ↑0.05 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGR is down -0.09% a day on average. There have been 14 days where BlackRock Energy and Resources Closed Fund closed green and 16 days where BGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 13.63 | 13.48 | ↓$0.15 (-1.10%) | 13.35 | 13.63 | 131.86K |
| 2024-11-06 | 13.28 | 13.57 | ↑$0.29 (2.18%) | 13.20 | 13.64 | 204.94K |
| 2024-11-05 | 13.13 | 13.18 | ↑$0.05 (0.37%) | 13.08 | 13.18 | 116.40K |
| 2024-11-04 | 12.97 | 13.08 | ↑$0.11 (0.85%) | 12.95 | 13.09 | 64.04K |
| 2024-11-01 | 13.07 | 12.91 | ↓$0.16 (-1.22%) | 12.88 | 13.08 | 83.96K |
| 2024-10-31 | 13.01 | 12.92 | ↓$0.09 (-0.69%) | 12.87 | 13.01 | 77.72K |
| 2024-10-30 | 12.82 | 12.93 | ↑$0.11 (0.86%) | 12.82 | 12.98 | 85.34K |
| 2024-10-29 | 12.97 | 12.78 | ↓$0.19 (-1.45%) | 12.78 | 12.97 | 85.65K |
| 2024-10-28 | 12.90 | 12.96 | ↑$0.06 (0.47%) | 12.89 | 13.02 | 122.40K |
| 2024-10-25 | 13.05 | 13.10 | ↑$0.05 (0.37%) | 13.04 | 13.11 | 67.40K |
| 2024-10-24 | 13.05 | 13.01 | ↓$0.04 (-0.31%) | 12.95 | 13.05 | 45.63K |
| 2024-10-23 | 13.06 | 13.02 | ↓$0.04 (-0.31%) | 12.95 | 13.09 | 78.15K |
| 2024-10-18 | 12.88 | 12.81 | ↓$0.07 (-0.54%) | 12.79 | 12.88 | 68.85K |
| 2024-10-15 | 12.92 | 12.81 | ↓$0.11 (-0.85%) | 12.80 | 12.94 | 106.84K |
| 2024-10-14 | 13.20 | 13.18 | ↓$0.02 (-0.15%) | 13.14 | 13.21 | 76.79K |
| 2024-10-11 | 13.16 | 13.23 | ↑$0.07 (0.53%) | 13.16 | 13.28 | 94.86K |
| 2024-10-10 | 13.19 | 13.21 | ↑$0.02 (0.15%) | 13.15 | 13.25 | 60.17K |
| 2024-10-09 | 12.99 | 13.17 | ↑$0.18 (1.39%) | 12.99 | 13.21 | 83.52K |
| 2024-10-08 | 13.24 | 13.03 | ↓$0.21 (-1.59%) | 13.03 | 13.25 | 101.76K |
| 2024-10-07 | 13.34 | 13.33 | ↓$0.01 (-0.07%) | 13.33 | 13.42 | 122.29K |
| 2024-10-04 | 13.35 | 13.29 | ↓$0.06 (-0.45%) | 13.28 | 13.41 | 121.72K |
Create an account or log in to view more rows.
$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!
$BGR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$BGR we need to get moving