NYSE · BGR · stock
BlackRock Energy & Resources Trust (BGR) stock price history
Every NYSE trading session of BlackRock Energy & Resources Trust from Dec 23, 2004 to Nov 12, 2026: 5,476 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BGR adjusted close, 2004 to 2026
- $18.95
- All time high, 2026
- $19.09
- 52 week high, $12.60 low
- 5,476
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
BGR key facts
- BlackRock Energy & Resources Trust (BGR) closed at $17.27 on Nov 12, 2026 on NYSE.
- BGR's all time high close is $18.95, set on Oct 30, 2026; its all time low close is $2.69 on Nov 20, 2008.
- BGR's 52 week range is $12.60 to $19.09.
- BGR returned +31.9% over the year to Nov 12, 2026 and +134.8% over five years.
- Over ten years BGR returned +148%, +9.5% a year compounded.
- BGR's deepest drawdown was -72.5% from Jul 24, 2014 to Mar 18, 2020.
- DataCedar holds 5,476 daily sessions of BGR history from Dec 23, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BGR price chart, 2004 to 2026
BGR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +3.8% |
| 6 months | +7.9% |
| Year to date | +33.5% |
| 1 year | +31.9% |
| 3 years | +69.6% |
| 5 years | +134.8% |
| 10 years | +148.4% |
| Since Dec 23, 2004 | +293.9% |
| Compound annual growth, 21.9 years | +6.5% |
BGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.95 on Oct 30, 2026
- All time low close
- $2.69 on Nov 20, 2008
- 52 week high
- $19.09 on Oct 30, 2026
- 52 week low
- $12.60 on Nov 24, 2025
- Deepest drawdown
- -72.5% from Jul 24, 2014 to Mar 18, 2020, recovered Mar 25, 2024
- Best single session
- +25.6% on Oct 13, 2008
- Worst single session
- -19.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 23.0%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2004
- 3.9×
- Best calendar year
- 2009, +82%
- Worst calendar year
- 2008, -48%
BGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 23, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.92 | $19.09 | $12.79 | $17.27 | +33.2% | 27.4M | 218 |
| 2025 | $11.12 | $13.48 | $9.93 | $12.97 | +17.3% | 21.5M | 250 |
| 2024 | $10.23 | $12.05 | $9.79 | $11.05 | +8.1% | 21.2M | 252 |
| 2023 | $9.65 | $10.81 | $8.54 | $10.23 | +5.8% | 19.4M | 250 |
| 2022 | $6.99 | $10.35 | $6.98 | $9.67 | +38.9% | 37.4M | 250 |
| 2021 | $5.00 | $7.58 | $4.90 | $6.96 | +40.3% | 37.3M | 247 |
| 2020 | $7.71 | $8.11 | $2.71 | $4.96 | -34.8% | 58.7M | 252 |
| 2019 | $6.03 | $7.67 | $5.97 | $7.60 | +23.4% | 32.6M | 248 |
| 2018 | $7.86 | $9.01 | $5.82 | $6.16 | -21.2% | 31.5M | 250 |
| 2017 | $7.50 | $7.85 | $6.64 | $7.82 | +5.2% | 26.5M | 248 |
| 2016 | $5.88 | $7.68 | $4.84 | $7.43 | +24.3% | 26.2M | 247 |
| 2015 | $8.74 | $10.06 | $5.81 | $5.98 | -31.6% | 35.9M | 252 |
| 2014 | $9.36 | $10.93 | $8.10 | $8.75 | -7.1% | 28.6M | 252 |
| 2013 | $7.87 | $9.54 | $7.85 | $9.42 | +21.7% | 23.1M | 252 |
| 2012 | $7.63 | $8.60 | $6.64 | $7.73 | +3.0% | 22M | 247 |
| 2011 | $8.32 | $9.39 | $6.03 | $7.51 | -9.0% | 26.4M | 250 |
| 2010 | $7.01 | $8.30 | $5.61 | $8.26 | +19.6% | 23.5M | 248 |
| 2009 | $3.82 | $7.12 | $3.11 | $6.91 | +82.5% | 32.1M | 250 |
| 2008 | $7.36 | $8.96 | $2.54 | $3.78 | -48.3% | 40.9M | 253 |
| 2007 | $5.71 | $7.46 | $5.28 | $7.31 | +27.9% | 23M | 251 |
| 2006 | $4.90 | $5.80 | $4.83 | $5.72 | +17.1% | 26.8M | 251 |
| 2005 | $4.38 | $5.16 | $3.87 | $4.89 | +11.3% | 27.4M | 252 |
| 2004 | $4.38 | $4.40 | $4.38 | $4.39 | n/a | 462.5K | 6 |
BGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $17.27 | -8.9% |
| October 2026 | $18.95 | +12.1% |
| September 2026 | $16.90 | -1.9% |
| August 2026 | $17.23 | +4.1% |
| July 2026 | $16.55 | +12.4% |
| June 2026 | $14.73 | -3.8% |
| May 2026 | $15.31 | -8.1% |
| April 2026 | $16.67 | -1.4% |
| March 2026 | $16.90 | +10.6% |
| February 2026 | $15.28 | +2.1% |
| January 2026 | $14.96 | +15.4% |
| December 2025 | $12.97 | -1.9% |
About the BGR data
Daily bars. 5,476 sessions from Dec 23, 2004 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BFS$E Saul Centers, Inc. Depositary shares, each representing a 1/100th fractional interest in a share of 6.000% Series E Cumulative Redeemable Preferred Stock
- BG Bunge Global SA
- BGB Blackstone Strategic Credit 2027 Term Fund
- BGH Barings Global Short Duration High Yield Fund
- BGS B&G Foods, Inc.
- BGSF Bgsf, INC.
- BGSI Boyd Group Services Inc.
- BGT BlackRock Floating Rate Income Trust
Common questions
BGR share price history
