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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.88$43.36362,300——
2019-12-30$11.81$43.10363,000——
2019-12-27$11.91$43.47878,400——
2019-12-26$11.50$41.97184,300——
2019-12-24$11.38$41.53152,100——
2019-12-23$11.36$41.46217,800——
2019-12-20$11.33$41.35231,800——
2019-12-19$11.19$40.84181,200——
2019-12-18$11.16$40.73206,900——
2019-12-17$11.10$40.51242,100——
2019-12-16$11.08$40.44368,600——
2019-12-13$10.97$40.04241,500——
2019-12-12$11.11$40.26203,100——
2019-12-11$11.00$39.86170,300——
2019-12-10$11.06$40.08210,900——
2019-12-09$10.99$39.83128,500——
2019-12-06$11.06$40.08123,200——
2019-12-05$10.88$39.43148,100——
2019-12-04$10.95$39.68185,300——
2019-12-03$10.87$39.39131,700——
2019-12-02$10.95$39.68134,400——
2019-11-29$10.96$39.7258,200——
2019-11-27$11.03$39.97177,800——
2019-11-26$11.15$40.4197,500——
2019-11-25$11.33$41.06167,700——
2019-11-22$11.21$40.6283,800——
2019-11-21$11.20$40.59119,000——
2019-11-20$11.09$40.1999,600——
2019-11-19$11.05$40.04105,000——
2019-11-18$11.21$40.62109,200——
2019-11-15$11.26$40.8177,300——
2019-11-14$11.18$40.52114,000——
2019-11-13$11.51$41.4384,600——
2019-11-12$11.50$41.3995,600——
2019-11-11$11.48$41.3287,200——
2019-11-08$11.53$41.5086,900——
2019-11-07$11.52$41.4786,600——
2019-11-06$11.38$40.96116,700——
2019-11-05$11.49$41.36134,500——
2019-11-04$11.43$41.14184,100——
2019-11-01$11.20$40.3185,400——
2019-10-31$10.98$39.52111,600——
2019-10-30$11.10$39.95122,200——
2019-10-29$11.24$40.4665,700——
2019-10-28$11.21$40.35103,600——
2019-10-25$11.33$40.78115,200——
2019-10-24$11.20$40.3160,500——
2019-10-23$11.27$40.57124,900——
2019-10-22$11.19$40.28105,800——
2019-10-21$11.13$40.0694,100——
2019-10-18$11.04$39.7479,100——
2019-10-17$11.11$39.9977,600——
2019-10-16$11.10$39.9586,000——
2019-10-15$11.14$40.1075,300——
2019-10-14$11.12$40.03126,000——
2019-10-11$11.12$40.03146,600——
2019-10-10$11.04$39.4696,700——
2019-10-09$10.99$39.28119,800——
2019-10-08$10.89$38.92156,300——
2019-10-07$11.05$39.49102,700——
2019-10-04$11.08$39.60139,000——
2019-10-03$10.94$39.10156,600——
2019-10-02$10.89$38.92172,000——
2019-10-01$11.06$39.53124,800——
2019-09-30$11.20$40.03189,400——
2019-09-27$11.35$40.56160,400——
2019-09-26$11.26$40.24367,300——
2019-09-25$11.22$40.10171,900——
2019-09-24$11.09$39.64194,300——
2019-09-23$11.23$40.1482,800——
2019-09-20$11.21$40.06147,600——
2019-09-19$11.15$39.8568,500——
2019-09-18$11.11$39.71103,800——
2019-09-17$11.21$40.06205,700——
2019-09-16$11.33$40.49459,700——
2019-09-13$10.90$38.9677,000——
2019-09-12$10.94$38.82196,500——
2019-09-11$10.96$38.89120,300——
2019-09-10$10.95$38.86133,300——
2019-09-09$10.88$38.61158,600——
2019-09-06$10.70$37.97132,300——
2019-09-05$10.63$37.72122,300——
2019-09-04$10.55$37.44106,300——
2019-09-03$10.42$36.98113,500——
2019-08-30$10.48$37.19104,500——
2019-08-29$10.52$37.33150,600——
2019-08-28$10.33$36.6695,800——
2019-08-27$10.20$36.19138,600——
2019-08-26$10.29$36.51104,800——
2019-08-23$10.28$36.48130,300——
2019-08-22$10.49$37.22119,500——
2019-08-21$10.56$37.47139,300——
2019-08-20$10.44$37.0569,800——
2019-08-19$10.47$37.1591,200——
2019-08-16$10.31$36.5888,700——
2019-08-15$10.24$36.34161,900——
2019-08-14$10.26$36.41230,900——
2019-08-13$10.63$37.44132,400——
2019-08-12$10.54$37.1366,700——
2019-08-09$10.58$37.27100,100——
2019-08-08$10.67$37.58152,300——
2019-08-07$10.43$36.74167,400——
2019-08-06$10.53$37.09229,600——
2019-08-05$10.61$37.37231,800——
2019-08-02$10.97$38.64124,200——
2019-08-01$11.11$39.13128,900——
2019-07-31$11.35$39.98103,500——
2019-07-30$11.39$40.12126,400——
2019-07-29$11.22$39.5297,100——
2019-07-26$11.32$39.8797,000——
2019-07-25$11.33$39.9197,500——
2019-07-24$11.50$40.5174,800——
2019-07-23$11.48$40.4458,500——
2019-07-22$11.48$40.4472,100——
2019-07-19$11.44$40.3062,600——
2019-07-18$11.38$40.0985,700——
2019-07-17$11.45$40.33124,300——
2019-07-16$11.52$40.58102,400——
2019-07-15$11.66$41.0792,400——
2019-07-12$11.72$41.28123,300——
2019-07-11$11.76$41.15164,900——
2019-07-10$11.82$41.3692,100——
2019-07-09$11.73$41.0471,600——
2019-07-08$11.72$41.0191,700——
2019-07-05$11.76$41.15107,300——
2019-07-03$11.78$41.2241,100——
2019-07-02$11.71$40.9786,300——
2019-07-01$11.83$41.39148,400——
2019-06-28$11.93$41.7495,000——
2019-06-27$11.73$41.04180,000——
2019-06-26$11.78$41.22121,800——
2019-06-25$11.51$40.27119,400——
2019-06-24$11.64$40.73104,400——
2019-06-21$11.70$40.9467,600——
2019-06-20$11.60$40.59146,700——
2019-06-19$11.43$39.9964,400——
2019-06-18$11.41$39.9294,100——
2019-06-17$11.30$39.5498,700——
2019-06-14$11.21$39.2262,900——
2019-06-13$11.26$39.4082,200——
2019-06-12$11.32$39.34112,500——
2019-06-11$11.42$39.68118,800——
2019-06-10$11.41$39.65120,300——
2019-06-07$11.34$39.41121,500——
2019-06-06$11.25$39.09233,500——
2019-06-05$11.22$38.99120,100——
2019-06-04$11.38$39.5562,800——
2019-06-03$11.20$38.9297,500——
2019-05-31$11.14$38.71139,300——
2019-05-30$11.23$39.02104,100——
2019-05-29$11.28$39.20147,600——
2019-05-28$11.36$39.48114,800——
2019-05-24$11.44$39.7569,100——
2019-05-23$11.47$39.86123,900——
2019-05-22$11.76$40.8741,600——
2019-05-21$11.93$41.4654,600——
2019-05-20$11.81$41.0463,000——
2019-05-17$11.82$41.0775,600——
2019-05-16$11.90$41.35119,000——
2019-05-15$11.84$41.1488,900——
2019-05-14$11.84$41.1479,100——
2019-05-13$11.68$40.32104,100——
2019-05-10$11.82$40.8090,900——
2019-05-09$11.79$40.70104,300——
2019-05-08$11.92$41.15144,600——
2019-05-07$11.88$41.01147,500——
2019-05-06$12.03$41.5274,800——
2019-05-03$12.07$41.6679,500——
2019-05-02$11.92$41.15116,900——
2019-05-01$12.12$41.8498,500——
2019-04-30$12.21$42.15110,100——
2019-04-29$12.27$42.3577,700——
2019-04-26$12.27$42.35106,600——
2019-04-25$12.41$42.8498,500——
2019-04-24$12.45$42.97137,700——
2019-04-23$12.56$43.3590,200——
2019-04-22$12.57$43.39149,500——
2019-04-18$12.35$42.63113,000——
2019-04-17$12.33$42.5664,600——
2019-04-16$12.33$42.5693,400——
2019-04-15$12.26$42.3283,300——
2019-04-12$12.31$42.49147,900——
2019-04-11$12.30$42.1981,000——
2019-04-10$12.35$42.3676,600——
2019-04-09$12.27$42.0899,600——
2019-04-08$12.35$42.3680,000——
2019-04-05$12.27$42.0878,700——
2019-04-04$12.11$41.5487,700——
2019-04-03$12.02$41.23133,700——
2019-04-02$12.17$41.7487,000——
2019-04-01$12.17$41.74104,500——
2019-03-29$12.11$41.54146,300——
2019-03-28$11.99$41.1273,400——
2019-03-27$11.93$40.9296,300——
2019-03-26$11.97$41.06115,200——
2019-03-25$11.87$40.71111,300——
2019-03-22$11.89$40.78156,400——
2019-03-21$12.17$41.74131,100——
2019-03-20$12.15$41.67151,400——
2019-03-19$12.06$41.3685,000——
2019-03-18$12.07$41.4081,000——
2019-03-15$11.92$40.8863,200——
2019-03-14$11.94$40.95105,600——
2019-03-13$11.98$40.8298,400——
2019-03-12$11.89$40.5277,400——
2019-03-11$11.88$40.4869,900——
2019-03-08$11.63$39.63176,100——
2019-03-07$11.87$40.4576,900——
2019-03-06$11.91$40.58104,900——
2019-03-05$12.05$41.0698,600——
2019-03-04$12.07$41.13146,600——
2019-03-01$12.14$41.3791,300——
2019-02-28$12.01$40.92125,500——
2019-02-27$12.07$41.1373,400——
2019-02-26$11.98$40.82124,500——
2019-02-25$12.05$41.06105,400——
2019-02-22$12.03$40.99115,600——
2019-02-21$11.96$40.75103,900——
2019-02-20$12.19$41.5473,700——
2019-02-19$12.08$41.16104,200——
2019-02-15$12.02$40.96119,600——
2019-02-14$11.95$40.7282,400——
2019-02-13$11.93$40.39100,800——
2019-02-12$11.88$40.22105,000——
2019-02-11$11.73$39.71155,500——
2019-02-08$11.69$39.57112,400——
2019-02-07$11.83$40.05123,900——
2019-02-06$12.00$40.6279,800——
2019-02-05$11.99$40.59161,000——
2019-02-04$11.96$40.49326,400——
2019-02-01$12.00$40.62155,900——
2019-01-31$11.89$40.25126,400——
2019-01-30$11.72$39.68120,500——
2019-01-29$11.57$39.17281,100——
2019-01-28$11.44$38.73100,700——
2019-01-25$11.55$39.10249,200——
2019-01-24$11.41$38.63297,400——
2019-01-23$11.48$38.86158,900——
2019-01-22$11.60$39.27181,100——
2019-01-18$11.90$40.28237,300——
2019-01-17$11.80$39.95230,300——
2019-01-16$11.81$39.98108,200——
2019-01-15$11.92$40.35146,200——
2019-01-14$11.91$40.32209,600——
2019-01-11$11.79$39.65127,800——
2019-01-10$11.90$40.0281,900——
2019-01-09$11.88$39.95195,300——
2019-01-08$11.71$39.38188,900——
2019-01-07$11.55$38.84153,600——
2019-01-04$11.24$37.80186,300——
2019-01-03$10.92$36.72231,000——
2019-01-02$10.81$36.35213,200——