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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.10$28.28350,300——
2020-12-30$7.08$28.20341,100——
2020-12-29$7.00$27.88248,200——
2020-12-28$7.01$27.92256,900——
2020-12-24$7.06$28.12164,100——
2020-12-23$7.10$28.28229,200——
2020-12-22$6.96$27.72245,600——
2020-12-21$7.12$28.36383,000——
2020-12-18$7.16$28.52295,000——
2020-12-17$7.33$29.20158,200——
2020-12-16$7.33$29.20213,400——
2020-12-15$7.40$29.48208,300——
2020-12-14$7.27$28.96191,000——
2020-12-11$7.55$29.92186,000——
2020-12-10$7.61$30.16298,000——
2020-12-09$7.46$29.57279,100——
2020-12-08$7.49$29.69229,000——
2020-12-07$7.45$29.53274,900——
2020-12-04$7.62$30.20212,200——
2020-12-03$7.31$28.97223,900——
2020-12-02$7.27$28.81177,300——
2020-12-01$7.10$28.14190,000——
2020-11-30$7.06$27.98321,200——
2020-11-27$7.38$29.25145,800——
2020-11-25$7.46$29.57268,600——
2020-11-24$7.60$30.12259,200——
2020-11-23$7.31$28.97297,500——
2020-11-20$6.96$27.5980,200——
2020-11-19$6.98$27.66115,500——
2020-11-18$6.85$27.15235,300——
2020-11-17$6.91$27.39273,400——
2020-11-16$6.89$27.31307,800——
2020-11-13$6.63$26.28113,200——
2020-11-12$6.44$25.34187,000——
2020-11-11$6.56$25.81121,700——
2020-11-10$6.61$26.01236,400——
2020-11-09$6.43$25.30360,600——
2020-11-06$5.78$22.74111,100——
2020-11-05$5.90$23.21233,000——
2020-11-04$5.85$23.02172,500——
2020-11-03$5.78$22.74143,200——
2020-11-02$5.82$22.90287,100——
2020-10-30$5.60$22.03138,900——
2020-10-29$5.59$21.99142,500——
2020-10-28$5.54$21.80274,000——
2020-10-27$5.76$22.66142,800——
2020-10-26$5.81$22.86137,700——
2020-10-23$5.96$23.45123,200——
2020-10-22$6.00$23.61254,400——
2020-10-21$5.85$23.02180,100——
2020-10-20$5.94$23.37145,500——
2020-10-19$5.90$23.21159,700——
2020-10-16$5.96$23.45205,700——
2020-10-15$6.08$23.92184,300——
2020-10-14$6.05$23.80179,100——
2020-10-13$6.11$23.85230,600——
2020-10-12$6.16$24.05154,100——
2020-10-09$6.17$24.09231,700——
2020-10-08$6.28$24.52194,600——
2020-10-07$6.08$23.74136,500——
2020-10-06$5.98$23.35171,800——
2020-10-05$6.00$23.43133,900——
2020-10-02$5.87$22.92189,000——
2020-10-01$5.80$22.64292,000——
2020-09-30$5.97$23.31125,400——
2020-09-29$5.94$23.19176,500——
2020-09-28$6.06$23.66115,100——
2020-09-25$5.96$23.27105,300——
2020-09-24$5.95$23.23200,500——
2020-09-23$5.91$23.07188,300——
2020-09-22$6.15$24.01133,800——
2020-09-21$6.21$24.24168,300——
2020-09-18$6.39$24.95176,900——
2020-09-17$6.46$25.22140,500——
2020-09-16$6.52$25.46251,200——
2020-09-15$6.33$24.71364,300——
2020-09-14$6.48$25.30204,100——
2020-09-11$6.47$25.08185,800——
2020-09-10$6.44$24.96160,400——
2020-09-09$6.60$25.58100,900——
2020-09-08$6.56$25.43235,000——
2020-09-04$6.74$26.1285,000——
2020-09-03$6.81$26.39133,700——
2020-09-02$6.87$26.63104,600——
2020-09-01$6.85$26.55135,600——
2020-08-31$6.92$26.82104,700——
2020-08-28$7.07$27.4091,100——
2020-08-27$6.95$26.9499,600——
2020-08-26$6.92$26.82145,700——
2020-08-25$6.99$27.0984,200——
2020-08-24$7.10$27.52112,800——
2020-08-21$6.96$26.98158,000——
2020-08-20$7.02$27.2197,400——
2020-08-19$7.09$27.4886,700——
2020-08-18$7.14$27.67130,500——
2020-08-17$7.23$28.02194,600——
2020-08-14$7.29$28.25125,700——
2020-08-13$7.22$27.98142,000——
2020-08-12$7.38$28.42223,700——
2020-08-11$7.37$28.38457,200——
2020-08-10$7.44$28.65217,800——
2020-08-07$7.25$27.92154,900——
2020-08-06$7.18$27.6595,000——
2020-08-05$7.20$27.73140,700——
2020-08-04$7.14$27.50129,500——
2020-08-03$7.01$27.00179,500——
2020-07-31$6.96$26.80174,100——
2020-07-30$6.98$26.88197,500——
2020-07-29$7.20$27.7393,200——
2020-07-28$7.04$27.11131,600——
2020-07-27$7.19$27.6989,300——
2020-07-24$7.08$27.27248,900——
2020-07-23$7.11$27.38124,600——
2020-07-22$7.10$27.34161,600——
2020-07-21$7.24$27.88293,300——
2020-07-20$6.98$26.88183,100——
2020-07-17$7.06$27.19143,400——
2020-07-16$7.08$27.27111,100——
2020-07-15$7.12$27.42146,900——
2020-07-14$7.02$27.03140,000——
2020-07-13$6.85$26.20187,200——
2020-07-10$6.88$26.3181,500——
2020-07-09$6.71$25.66201,000——
2020-07-08$6.99$26.73125,700——
2020-07-07$6.95$26.58143,000——
2020-07-06$7.10$27.16211,300——
2020-07-02$7.12$27.2376,700——
2020-07-01$7.04$26.93159,700——
2020-06-30$7.23$27.65280,600——
2020-06-29$7.00$26.77137,400——
2020-06-26$6.91$26.43211,900——
2020-06-25$7.09$27.12232,600——
2020-06-24$7.03$26.89220,900——
2020-06-23$7.29$27.88151,900——
2020-06-22$7.33$28.0495,400——
2020-06-19$7.25$27.73155,200——
2020-06-18$7.35$28.11165,300——
2020-06-17$7.27$27.81221,200——
2020-06-16$7.44$28.46263,700——
2020-06-15$7.27$27.81216,800——
2020-06-12$7.21$27.58255,100——
2020-06-11$7.10$26.98358,200——
2020-06-10$7.85$29.83196,400——
2020-06-09$8.06$30.62262,000——
2020-06-08$8.39$31.88307,900——
2020-06-05$8.19$31.12287,100——
2020-06-04$7.75$29.45163,800——
2020-06-03$7.76$29.48161,400——
2020-06-02$7.60$28.88142,800——
2020-06-01$7.45$28.31115,300——
2020-05-29$7.29$27.70114,300——
2020-05-28$7.29$27.70146,200——
2020-05-27$7.41$28.15127,400——
2020-05-26$7.33$27.85133,000——
2020-05-22$7.21$27.3986,000——
2020-05-21$7.20$27.36218,100——
2020-05-20$7.24$27.51171,100——
2020-05-19$6.99$26.56225,500——
2020-05-18$7.18$27.28253,400——
2020-05-15$6.80$25.8467,600——
2020-05-14$6.83$25.95129,700——
2020-05-13$6.76$25.51266,300——
2020-05-12$7.06$26.6490,200——
2020-05-11$7.15$26.98215,000——
2020-05-08$7.25$27.3578,400——
2020-05-07$7.06$26.64173,200——
2020-05-06$6.84$25.81170,200——
2020-05-05$7.00$26.41244,700——
2020-05-04$7.01$26.45202,200——
2020-05-01$6.86$25.88368,700——
2020-04-30$7.22$27.24418,400——
2020-04-29$7.45$28.11251,500——
2020-04-28$7.13$26.90168,500——
2020-04-27$6.87$25.92330,500——
2020-04-24$7.08$26.71229,000——
2020-04-23$7.05$26.60239,000——
2020-04-22$6.86$25.88281,500——
2020-04-21$6.44$24.30259,700——
2020-04-20$6.54$24.68452,700——
2020-04-17$6.82$25.73275,700——
2020-04-16$6.26$23.62198,500——
2020-04-15$6.58$24.83274,200——
2020-04-14$6.99$26.37394,500——
2020-04-13$7.51$28.08229,100——
2020-04-09$7.45$27.85433,400——
2020-04-08$7.21$26.96219,900——
2020-04-07$6.69$25.01323,000——
2020-04-06$6.58$24.60342,600——
2020-04-03$6.53$24.41191,900——
2020-04-02$6.65$24.86429,900——
2020-04-01$6.21$23.22247,200——
2020-03-31$6.30$23.55488,200——
2020-03-30$5.98$22.36475,200——
2020-03-27$5.96$22.28284,500——
2020-03-26$6.19$23.14427,000——
2020-03-25$6.16$23.03278,100——
2020-03-24$5.68$21.24250,900——
2020-03-23$4.84$18.10337,800——
2020-03-20$5.06$18.92545,700——
2020-03-19$4.78$17.87462,300——
2020-03-18$4.58$17.12612,500——
2020-03-17$5.66$21.16378,600——
2020-03-16$6.08$22.73377,800——
2020-03-13$6.57$24.56352,500——
2020-03-12$6.25$23.11391,200——
2020-03-11$7.29$26.96306,100——
2020-03-10$7.92$29.29519,000——
2020-03-09$8.02$29.66546,100——
2020-03-06$9.42$34.84363,400——
2020-03-05$9.84$36.39247,700——
2020-03-04$9.96$36.83384,200——
2020-03-03$9.61$35.54331,000——
2020-03-02$9.98$36.91332,500——
2020-02-28$9.78$36.17584,400——
2020-02-27$9.75$36.06399,800——
2020-02-26$10.30$38.09358,600——
2020-02-25$10.56$39.05456,700——
2020-02-24$11.07$40.94274,400——
2020-02-21$11.57$42.79150,200——
2020-02-20$11.69$43.23154,300——
2020-02-19$11.66$43.12153,400——
2020-02-18$11.55$42.71170,100——
2020-02-14$11.54$42.68203,700——
2020-02-13$11.53$42.64153,200——
2020-02-12$11.55$42.43184,800——
2020-02-11$11.35$41.69178,700——
2020-02-10$11.25$41.32172,700——
2020-02-07$11.30$41.51108,800——
2020-02-06$11.40$41.87193,600——
2020-02-05$11.49$42.20192,600——
2020-02-04$11.18$41.07209,400——
2020-02-03$11.01$40.44305,400——
2020-01-31$11.26$41.36656,300——
2020-01-30$11.80$43.34275,300——
2020-01-29$11.98$44.00379,800——
2020-01-28$11.85$43.53195,400——
2020-01-27$11.72$43.05345,100——
2020-01-24$11.92$43.78208,300——
2020-01-23$11.88$43.64329,200——
2020-01-22$11.83$43.45193,800——
2020-01-21$11.92$43.78331,900——
2020-01-17$11.98$44.00182,800——
2020-01-16$11.93$43.82211,700——
2020-01-15$11.98$44.00258,800——
2020-01-14$12.06$44.30383,900——
2020-01-13$12.15$44.34253,600——
2020-01-10$12.17$44.42200,800——
2020-01-09$12.30$44.89237,300——
2020-01-08$12.35$45.07470,700——
2020-01-07$12.66$46.20539,500——
2020-01-06$12.52$45.69472,700——
2020-01-03$12.37$45.15777,600——
2020-01-02$12.29$44.85675,500——