NYSE:BGR | Historical Stock Price | BlackRock Energy & Resources Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-12-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.31$9.60$17.34$31.35$56.65$102.382004-12-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$23.55$44.11181,500——
2012-12-28$22.98$43.04123,600——
2012-12-27$23.13$43.32111,000——
2012-12-26$23.29$43.6287,200——
2012-12-24$23.30$43.6462,600——
2012-12-21$23.38$43.7990,300——
2012-12-20$23.59$44.18122,900——
2012-12-19$23.40$43.83153,200——
2012-12-18$23.74$43.70141,700——
2012-12-17$23.46$43.19139,000——
2012-12-14$23.28$42.8670,900——
2012-12-13$23.40$43.0886,100——
2012-12-12$23.58$43.41100,600——
2012-12-11$23.49$43.24100,900——
2012-12-10$23.49$43.2482,100——
2012-12-07$23.40$43.0875,200——
2012-12-06$23.30$42.8987,700——
2012-12-05$23.30$42.8992,400——
2012-12-04$23.40$43.08107,000——
2012-12-03$23.41$43.1062,800——
2012-11-30$23.65$43.5480,400——
2012-11-29$23.54$43.3468,000——
2012-11-28$23.53$43.3282,800——
2012-11-27$23.53$43.3267,400——
2012-11-26$23.75$43.7262,600——
2012-11-23$23.85$43.9124,000——
2012-11-21$23.51$43.2855,600——
2012-11-20$23.25$42.8079,900——
2012-11-19$23.23$42.7797,400——
2012-11-16$22.62$41.64137,700——
2012-11-15$22.07$40.63178,300——
2012-11-14$22.51$41.44173,300——
2012-11-13$23.23$42.77122,900——
2012-11-12$23.40$43.08123,400——
2012-11-09$23.66$43.56112,900——
2012-11-08$23.68$43.5998,900——
2012-11-07$24.10$44.37121,700——
2012-11-06$24.61$45.31112,200——
2012-11-05$24.43$44.9770,200——
2012-11-02$24.35$44.8380,300——
2012-11-01$24.62$45.3240,700——
2012-10-31$24.26$44.66124,600——
2012-10-26$24.30$44.7462,100——
2012-10-25$24.25$44.64107,300——
2012-10-24$24.31$44.7543,200——
2012-10-23$24.29$44.7264,100——
2012-10-22$24.89$45.8255,300——
2012-10-19$24.94$45.9169,000——
2012-10-18$25.31$46.5940,400——
2012-10-17$25.30$46.5857,400——
2012-10-16$25.09$46.1963,500——
2012-10-15$24.70$45.4750,900——
2012-10-12$24.64$45.3696,300——
2012-10-11$24.86$45.77133,400——
2012-10-10$24.82$45.69171,300——
2012-10-09$25.12$46.2579,000——
2012-10-08$25.24$46.4796,100——
2012-10-05$25.36$46.6967,400——
2012-10-04$25.22$46.4397,100——
2012-10-03$25.14$46.2897,600——
2012-10-02$25.40$46.7686,700——
2012-10-01$25.41$46.78103,500——
2012-09-28$25.53$47.00195,700——
2012-09-27$25.60$47.1373,300——
2012-09-26$25.36$46.6976,600——
2012-09-25$25.64$47.20131,500——
2012-09-24$25.85$47.5977,100——
2012-09-21$25.98$47.8349,500——
2012-09-20$25.77$47.4499,600——
2012-09-19$25.68$47.2887,200——
2012-09-18$25.98$47.8398,100——
2012-09-17$25.95$47.7799,900——
2012-09-14$26.02$47.90105,900——
2012-09-13$25.64$47.2092,600——
2012-09-12$25.41$46.7899,100——
2012-09-11$25.48$46.1675,000——
2012-09-10$25.38$45.9851,100——
2012-09-07$25.40$46.0281,300——
2012-09-06$25.17$45.6083,600——
2012-09-05$24.86$45.0479,500——
2012-09-04$24.87$45.0680,900——
2012-08-31$24.94$45.1886,600——
2012-08-30$24.78$44.8967,700——
2012-08-29$24.96$45.2266,900——
2012-08-28$25.12$45.51109,200——
2012-08-27$24.92$45.1559,800——
2012-08-24$24.96$45.2271,500——
2012-08-23$25.00$45.2980,900——
2012-08-22$25.08$45.4449,100——
2012-08-21$25.03$45.3583,800——
2012-08-20$25.00$45.2979,500——
2012-08-17$25.15$45.5662,000——
2012-08-16$24.95$45.2078,100——
2012-08-15$24.68$44.7161,200——
2012-08-14$24.72$44.7957,500——
2012-08-13$24.66$44.6878,400——
2012-08-10$24.67$44.6967,500——
2012-08-09$24.61$44.5983,900——
2012-08-08$24.43$44.2679,500——
2012-08-07$24.45$44.30125,900——
2012-08-06$24.29$44.0172,100——
2012-08-03$23.89$43.2866,400——
2012-08-02$23.66$42.8656,300——
2012-08-01$23.82$43.1562,300——
2012-07-31$23.83$43.1775,200——
2012-07-30$23.90$43.3054,600——
2012-07-27$23.94$43.3759,700——
2012-07-26$23.63$42.8171,000——
2012-07-25$23.30$42.2135,000——
2012-07-24$23.23$42.0966,000——
2012-07-23$23.49$42.5671,000——
2012-07-20$23.93$43.3568,500——
2012-07-19$23.92$43.3465,500——
2012-07-18$23.81$43.1485,200——
2012-07-17$23.49$42.5669,500——
2012-07-16$23.35$42.3078,100——
2012-07-13$23.23$42.0970,100——
2012-07-12$22.82$41.3463,500——
2012-07-11$23.00$41.6781,800——
2012-07-10$22.73$41.1889,200——
2012-07-09$23.05$41.7686,900——
2012-07-06$22.88$41.4590,500——
2012-07-05$23.18$42.00123,500——
2012-07-03$23.25$42.1273,000——
2012-07-02$22.65$41.0492,300——
2012-06-29$22.52$40.80178,200——
2012-06-28$21.76$39.42107,700——
2012-06-27$21.58$39.10126,500——
2012-06-26$21.18$38.37129,500——
2012-06-25$21.08$38.19144,300——
2012-06-22$21.53$39.01128,600——
2012-06-21$21.56$39.06243,700——
2012-06-20$22.05$39.95130,200——
2012-06-19$22.12$40.07179,700——
2012-06-18$21.92$39.71182,400——
2012-06-15$21.97$39.80125,000——
2012-06-14$21.79$39.48100,400——
2012-06-13$21.55$39.04131,300——
2012-06-12$22.11$39.32115,200——
2012-06-11$21.92$38.99118,500——
2012-06-08$22.25$39.5788,500——
2012-06-07$22.45$39.9368,600——
2012-06-06$22.29$39.64104,300——
2012-06-05$21.60$38.42135,400——
2012-06-04$21.61$38.4398,300——
2012-06-01$21.91$38.97129,000——
2012-05-31$22.48$39.9886,000——
2012-05-30$22.82$40.59184,800——
2012-05-29$23.36$41.5562,400——
2012-05-25$23.02$40.9447,300——
2012-05-24$23.08$41.0594,600——
2012-05-23$23.08$41.05105,000——
2012-05-22$22.89$40.7197,600——
2012-05-21$22.73$40.43106,800——
2012-05-18$22.24$39.55147,900——
2012-05-17$22.74$40.4488,600——
2012-05-16$23.04$40.9896,200——
2012-05-15$23.30$41.4494,000——
2012-05-14$23.72$42.1990,700——
2012-05-11$24.11$42.8857,000——
2012-05-10$24.21$43.0676,000——
2012-05-09$24.07$42.81139,000——
2012-05-08$24.25$43.13213,200——
2012-05-07$24.49$43.5685,000——
2012-05-04$24.64$43.82116,800——
2012-05-03$25.22$44.8553,000——
2012-05-02$25.45$45.26105,000——
2012-05-01$25.73$45.76115,300——
2012-04-30$25.48$45.3285,000——
2012-04-27$25.39$45.1681,900——
2012-04-26$25.37$45.1269,300——
2012-04-25$25.02$44.5078,100——
2012-04-24$24.78$44.07116,300——
2012-04-23$24.75$44.0299,700——
2012-04-20$24.86$44.2179,700——
2012-04-19$24.83$44.1682,300——
2012-04-18$24.91$44.3057,000——
2012-04-17$24.95$44.3792,600——
2012-04-16$24.69$43.9170,500——
2012-04-13$24.76$44.0494,800——
2012-04-12$24.91$44.30222,500——
2012-04-11$24.68$43.89123,800——
2012-04-10$24.93$44.34123,400——
2012-04-09$25.18$44.78154,300——
2012-04-05$25.96$46.1767,400——
2012-04-04$26.03$46.2969,600——
2012-04-03$26.42$46.9958,100——
2012-04-02$26.58$47.2766,600——
2012-03-30$26.20$46.60121,400——
2012-03-29$25.70$45.7196,300——
2012-03-28$25.78$45.8572,500——
2012-03-27$26.25$46.6986,200——
2012-03-26$26.29$46.7676,400——
2012-03-23$26.28$46.7449,500——
2012-03-22$26.04$46.3180,600——
2012-03-21$26.59$47.2955,000——
2012-03-20$26.62$47.3459,900——
2012-03-19$26.88$47.8149,800——
2012-03-16$26.78$47.6343,700——
2012-03-15$26.52$47.1768,300——
2012-03-14$26.47$47.0866,800——
2012-03-13$26.88$47.8182,400——
2012-03-12$27.03$47.3599,600——
2012-03-09$27.22$47.6970,100——
2012-03-08$27.06$47.4176,500——
2012-03-07$26.80$46.9570,600——
2012-03-06$26.76$46.8897,300——
2012-03-05$27.35$47.9176,400——
2012-03-02$27.75$48.6156,300——
2012-03-01$27.98$49.0259,000——
2012-02-29$27.77$48.65108,500——
2012-02-28$27.95$48.9663,700——
2012-02-27$27.80$48.70100,300——
2012-02-24$27.96$48.9874,000——
2012-02-23$27.80$48.7081,200——
2012-02-22$27.68$48.4975,300——
2012-02-21$27.64$48.4276,600——
2012-02-17$27.41$48.0254,800——
2012-02-16$27.41$48.0295,400——
2012-02-15$27.21$47.6751,700——
2012-02-14$27.26$47.7657,300——
2012-02-13$27.34$47.9069,400——
2012-02-10$27.38$47.9779,400——
2012-02-09$27.68$48.49109,300——
2012-02-08$27.32$47.86144,400——
2012-02-07$26.97$47.2580,000——
2012-02-06$26.94$47.2030,900——
2012-02-03$26.79$46.9392,800——
2012-02-02$26.31$46.0960,000——
2012-02-01$26.40$46.2545,900——
2012-01-31$26.22$45.9349,800——
2012-01-30$26.23$45.9554,000——
2012-01-27$26.19$45.8836,500——
2012-01-26$26.22$45.9375,700——
2012-01-25$26.38$46.2150,200——
2012-01-24$26.24$45.9772,000——
2012-01-23$25.98$45.5149,300——
2012-01-20$25.88$45.3442,400——
2012-01-19$26.14$45.7945,400——
2012-01-18$26.14$45.7945,700——
2012-01-17$25.79$45.1843,300——
2012-01-13$25.74$45.0965,100——
2012-01-12$25.89$45.3652,300——
2012-01-11$26.03$45.6046,200——
2012-01-10$26.25$45.99113,100——
2012-01-09$26.15$45.8193,100——
2012-01-06$25.63$44.9084,200——
2012-01-05$25.60$44.85123,400——
2012-01-04$25.46$44.60111,700——
2012-01-03$25.16$44.0889,300——