MetaCap

BlackRock Energy and Resources Stock Price History

NYSE: BGRFinanceTrusts Except Educational Religious and CharitableUSD

17.71+0.16 (+0.91%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BGR price history at a glance

The price history for BlackRock Energy and Resources (BGR) on this page begins on December 20, 2004, when the stock closed at $25.00; it most recently closed at $17.55 on October 5, 2026. The highest price in this record is $37.57, reached on June 16, 2008; the latest close is 53.3% below that peak. Across the 21 complete calendar years in the table, BGR finished higher in 12 and lower in 9. Its best year was 2009 (+54.8%) and its worst was 2008 (-47.0%).

Over roughly 22 years the share price changed -29.8%, a -1.6% compound annual price return (excluding dividends). In the last 12 months alone, BGR has gained 29.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2004
$37.57
Date of high
Jun 16, 2008
Low since 2004
$4.14
Date of low
Mar 16, 2020
52-week high
$17.92
52-week low
$12.92
IPO year
2004
Last close
$17.55

BGR returns

1 week

+3.24%

1 month

+0.69%

3 months

+13.96%

6 months

+8.33%

Year to date

+29.62%

1 year

+29.62%

3 years

+35.52%

5 years

+70.72%

BGR price return, excluding dividends.

BGR annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.55+26.44%
202513.88+7.02%
202412.97+4.18%
202312.45-0.64%
202212.53+32.17%
20219.48+33.52%
20207.10-42.60%
201912.37+10.05%
201811.24-20.73%
201714.18-1.80%
201614.44+15.24%
201512.53-38.58%
201420.40-16.08%
201324.31-0.98%
201224.55+0.41%
201124.45-14.93%
201028.74+12.13%
200925.63+54.77%
200816.56-47.01%
200731.25+13.43%
200627.55+7.62%
200525.60+2.28%
2004*25.03+0.12%

* Partial year: the record begins after the start of 2004; return measured from the first available close.

2026 return is year to date.

BGR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.4217.6017.3617.55+2.21%
17.1317.5617.1217.17-0.75%
17.0917.3116.9817.30+0.99%
17.0417.1416.9217.13+0.47%
16.9317.0516.7817.05+0.29%
16.9117.0116.8517.00+0.59%
17.0017.0116.8516.90-0.65%
16.9817.0416.6217.01-0.64%
17.1617.1717.0617.12+0.35%
17.1817.3816.9917.06-1.04%
17.2917.3117.1517.24+0.52%
17.1017.2817.1017.15+0.59%
17.1417.1816.8817.05-1.16%
17.5117.5717.2317.25-1.93%
17.6517.6917.3417.590.00%
17.3617.6017.3617.59+0.98%
17.6717.7717.3317.42-2.08%
17.4717.7917.4717.79+1.43%
17.8717.9217.4717.54-0.51%
17.5517.7817.5217.63+0.11%
17.7217.8017.4317.61+0.11%
17.6217.6517.4517.59+0.92%
17.3917.4917.2617.43+1.34%
17.2917.4317.0117.20-0.98%
17.4917.5517.3017.37-0.74%
17.4317.5017.0917.50+0.40%
17.4417.4817.2517.43+1.16%
17.1217.4117.0117.23+1.59%
16.8516.9716.7616.96+0.65%
17.0217.1016.7716.85-1.00%
16.9717.1916.8617.02+0.12%
17.1717.2817.0017.00-1.45%
17.4517.4517.1617.25-1.03%
17.5417.5917.3817.43-0.11%
17.5017.6017.4017.45+1.04%
17.3017.4217.2617.27+0.29%
17.0917.3217.0917.22+1.29%
16.9517.0716.9117.00+0.65%
16.7716.9316.6316.89+0.54%
16.6616.8216.5716.80+0.42%
16.8016.8216.6816.730.00%
16.6316.9116.5816.73+0.90%
16.0316.5815.9816.58+4.15%
15.9316.0215.8315.92-0.50%
16.0016.0615.8716.00+1.20%
16.1816.2215.8015.81-1.98%
16.0916.3015.8816.13-1.22%
16.3716.4616.1616.33-1.33%
16.4116.6016.2816.55+1.10%
16.0616.3716.0116.37+1.61%
16.1816.3516.0416.11+1.00%
16.0816.2015.8915.95-1.36%
16.2116.4116.1116.17-2.00%
16.5816.7616.4516.50-0.48%
16.5716.7516.4816.58+1.04%
16.3516.5516.3516.41+0.98%
16.2016.2716.1216.25+0.56%
16.0416.1716.0216.16+1.00%
16.0816.1515.9616.00+0.50%
15.9616.0915.9115.92-0.13%
16.1016.1015.8115.94-0.99%
16.1716.1715.9216.10+0.75%
15.6716.0015.6015.98+2.96%
15.5415.5515.3815.52+0.78%
15.4115.5115.3315.40-0.39%
15.5815.6015.3515.46+0.91%
14.9915.3314.9915.32+2.61%
15.0015.0114.8814.93-0.20%
14.8615.0114.8114.96+1.56%
14.9214.9814.6714.73-0.61%
14.7114.9014.7114.82+0.61%
14.7514.9014.6914.73+0.48%
14.7314.8314.6214.66-1.01%
14.5814.8214.5114.81+1.44%
14.8014.8014.5114.60-2.28%
14.7614.9414.7514.94+1.36%
14.7414.8214.6314.74+0.82%
14.8915.0314.4714.62-2.27%
15.0515.1414.9114.96-0.47%
15.0515.1914.9815.03-0.99%
15.3115.6615.0015.18-3.92%
15.8516.0715.6215.80-0.25%
15.9916.1815.8015.84-0.94%
15.9516.1115.8815.99+1.33%
15.9315.9315.6515.78-0.88%
15.9016.1215.8915.92+1.08%
16.0316.1115.7515.75-1.81%
15.9616.2315.9216.04-0.19%
16.0416.2715.9716.07+0.63%
15.7716.0015.7715.97+1.20%
15.6215.8615.6015.78+1.81%
15.5815.6615.4615.50-0.58%
15.7915.7915.5115.59+0.26%
15.7515.8015.5115.55-2.45%
16.3016.3515.8915.94-2.69%
16.5416.5416.3116.38-0.18%
16.6116.6116.3416.41-0.85%
16.7216.8616.5116.55-1.25%
16.7416.8416.5416.76+0.30%
16.4816.7716.3916.71+1.77%
16.3716.5716.3416.42-0.06%
16.3616.4316.2816.43+0.86%
16.2616.3416.1916.29-0.06%
16.3216.3916.1716.30+0.80%
16.0016.1915.9916.17+2.15%
15.9215.9915.7715.83-0.69%
15.9615.9915.7315.94-1.30%
16.3716.5616.1016.15-4.38%
16.8316.9516.7616.89+0.36%
16.7516.9216.6816.83+0.36%
16.9317.0016.5916.77-1.18%
16.7016.9816.6316.97+1.01%
16.6316.8016.4316.80+2.38%
16.4016.5816.2716.41+0.86%
16.2616.5016.2016.27+0.31%
16.2416.2416.0716.22-0.37%
16.3716.3716.1716.28+0.37%
16.1216.2316.0816.22+1.57%
15.9115.9715.7315.97+1.08%
15.8315.9815.7215.80+0.32%
15.7915.7915.3715.75-2.78%
15.9216.2115.9216.20+1.95%
15.9416.0415.8115.89-0.94%
16.1916.1915.8716.04-0.99%
16.2116.3716.0616.20+1.19%
16.1116.2215.8516.01-1.17%
16.3816.6616.1216.20-0.61%
16.1416.3115.6816.30-2.40%
16.6416.9916.5916.70+0.85%
16.5516.6016.3916.56+0.12%
16.7516.9216.3316.54+1.35%
16.8816.9916.2816.32-5.72%
17.3517.7017.0617.31-0.23%
17.5117.6917.3117.35-0.23%
17.3117.4417.1017.39+1.05%
17.0617.2616.9817.21+1.29%
16.8517.0416.6416.99+0.41%
16.5216.9216.5216.92+2.86%
16.3516.5516.1816.45-0.96%
16.8916.8916.6016.61-0.66%
16.4816.8116.4016.72+2.01%
16.4316.5216.2816.39-0.24%
16.3816.5616.3016.43+0.92%
16.2816.4416.2216.280.00%
16.3916.4316.2416.28-0.91%
16.3616.5816.2216.43+1.55%
15.7516.2115.7016.18+3.19%
15.7415.9215.6315.68-1.26%
15.8215.9915.7515.88+1.02%
15.7915.8415.6115.72+0.26%
15.7115.8615.6015.68+0.19%
15.6515.7215.4215.65-0.45%
16.1216.1415.5115.72-1.87%
16.2016.2515.8016.02+1.71%
15.7815.8215.6115.75+0.90%
15.4915.7615.3115.61+0.71%
15.5715.5715.3315.50+0.26%
15.4515.5315.3015.46+0.45%
15.3715.5515.3215.39+0.46%
15.2115.3415.1515.32+0.59%
15.2215.3015.1015.23+0.99%
14.9415.0914.9215.08+1.55%
14.9915.0914.6814.85-0.74%
14.8915.0914.8314.96+0.13%
15.2015.3014.8214.94-1.71%
15.0115.2315.0115.20+1.88%
15.0015.1414.8614.92-0.47%
14.8414.9914.8414.99+0.60%
14.7014.9014.6714.90+2.19%
14.7014.7414.4514.58-1.95%
14.7514.9314.6214.87+0.61%
14.4314.7814.4314.78+2.28%
15.3715.3914.3714.45-6.89%
15.4615.5715.1915.52+0.19%
15.5115.6615.3615.49+1.11%
15.2615.3315.1115.32+0.92%
14.9315.1814.9215.18+2.02%
15.1615.1614.8514.88-0.80%
14.9715.1914.9715.00+0.67%
14.8514.9614.8014.90+0.27%
14.8615.0014.8314.86+0.54%
14.6514.7814.4014.78+0.20%
14.5814.7614.5814.75+0.82%
14.5614.6414.4314.63+0.27%
14.2714.7214.2714.59+2.60%
13.8514.2213.8514.22+2.82%
13.8113.8513.7313.83+0.51%
13.7013.8213.6513.76+0.81%
13.4413.7013.3513.65+1.64%
13.6413.6913.4013.43-1.18%
13.9814.0213.5413.59-2.51%
14.1614.1613.8013.94+0.43%
13.4913.9113.4913.88+2.51%
13.5713.5813.4413.54+0.22%
13.4213.5313.3913.51+1.20%
13.3513.3713.2713.35+0.53%
13.4013.4513.2813.28-1.19%
13.5213.5313.3813.44-0.22%
13.4013.5213.3613.47+0.37%
13.4113.4513.3513.420.00%
13.4013.6113.3713.42+0.30%
13.4813.6213.3613.38-0.52%
13.3813.5013.3213.45+0.90%
13.6313.6513.3313.33-2.42%
13.7313.8313.6013.66-0.36%
13.8313.8913.6813.71-0.87%
13.8213.8813.7513.83-0.43%
13.9013.9013.7313.89+0.14%
13.8513.9913.8513.87+0.51%
13.9613.9813.7913.80-1.64%
14.0214.1814.0214.03+0.07%
14.0014.1214.0014.02+0.21%
13.7414.0513.7013.99+2.19%
13.7313.7713.6013.69-0.36%
13.9214.1113.7413.74-1.15%
13.8013.9613.7013.90+1.68%
13.3013.7013.3013.67+2.55%
13.3713.5113.3113.33-0.37%
13.4113.4513.2513.38+0.15%
13.3813.4213.2613.36+0.15%
13.4913.6313.3213.34-0.82%
13.4913.5913.3413.45-1.03%
13.5613.6713.5213.59-0.44%
13.7813.8913.5013.650.00%
13.7713.9013.6513.65-1.16%
13.9013.9913.8113.81-0.43%
13.8213.9913.8213.87-0.07%
13.7713.9013.7713.88+1.24%
13.6513.7513.6013.71+1.26%
13.4113.5813.4013.54+0.74%
13.3713.4913.3713.44+0.45%
13.3513.4013.3013.38+0.30%
13.3113.3413.2513.34-0.30%
13.3513.3913.2313.38+0.60%
13.2813.4513.2813.30+0.08%
13.2813.3513.2213.290.00%
13.2113.4413.2113.29+0.91%
13.2213.2713.1713.17-0.60%
13.2313.2713.2013.25+0.38%
13.3213.3213.1113.20-0.68%
13.2913.4013.2713.29+0.68%
13.0113.2013.0113.20+1.54%
13.0013.0312.9213.00-0.15%
13.0313.0712.9713.02+0.31%
13.0413.0412.9312.98-0.38%
13.2513.2513.0013.03-1.36%
13.2513.2513.1113.21-0.30%
13.3113.3113.2013.25-0.60%
13.3113.3313.1713.33+1.21%
13.4513.4813.1713.17-2.73%
13.5913.6913.5113.540.00%
13.5613.5613.4513.54—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BGR chart for longer ranges.