BlackRock Energy and Resources - Price History
Monthly price history for BGR (BlackRock Energy and Resources )
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.10 | $13.10 |
| April 2024 | $13.10 | $13.10 |
| March 2024 | $13.19 | $13.25 |
| February 2024 | $12.17 | $12.29 |
| January 2024 | $11.92 | $12.11 |
| December 2023 | $12.20 | $12.45 |
| November 2023 | $12.37 | $12.70 |
| October 2023 | $12.22 | $12.61 |
| September 2023 | $12.64 | $13.11 |
| August 2023 | $12.32 | $12.84 |
| July 2023 | $12 | $12.57 |
| June 2023 | $11.43 | $12.04 |
| May 2023 | $10.90 | $11.55 |
| April 2023 | $11.76 | $12.53 |
| March 2023 | $11.36 | $12.16 |
| February 2023 | $11.64 | $12.53 |
| January 2023 | $12.22 | $13.21 |
| December 2022 | $11.53 | $12.53 |
| November 2022 | $12.05 | $13.15 |
| October 2022 | $11.83 | $12.97 |
| September 2022 | $9.78 | $10.78 |
| August 2022 | $10.45 | $11.56 |
| July 2022 | $10.50 | $11.67 |
| June 2022 | $9.82 | $10.97 |
| May 2022 | $11.57 | $12.97 |
| April 2022 | $10.12 | $11.39 |
| March 2022 | $10.27 | $11.60 |
| February 2022 | $9.78 | $11.09 |
| January 2022 | $9.49 | $10.80 |
| December 2021 | $8.30 | $9.48 |
| November 2021 | $8.30 | $9.52 |
| October 2021 | $8.88 | $10.22 |
| September 2021 | $8.21 | $9.48 |
| August 2021 | $7.60 | $8.81 |
| July 2021 | $7.54 | $8.78 |
| June 2021 | $8.39 | $9.81 |
| May 2021 | $8.03 | $9.42 |
| April 2021 | $7.50 | $8.84 |
| March 2021 | $7.50 | $8.88 |
| February 2021 | $7.05 | $8.38 |
| January 2021 | $6.12 | $7.30 |
| December 2020 | $5.92 | $7.10 |
| November 2020 | $5.86 | $7.06 |
| October 2020 | $4.61 | $5.60 |
| September 2020 | $4.88 | $5.97 |
| August 2020 | $5.62 | $6.92 |
| July 2020 | $5.61 | $6.96 |
| June 2020 | $5.79 | $7.23 |
| May 2020 | $5.80 | $7.29 |
| April 2020 | $5.70 | $7.22 |
| March 2020 | $4.93 | $6.30 |
| February 2020 | $7.57 | $9.78 |
| January 2020 | $8.66 | $11.26 |
| December 2019 | $9.08 | $11.88 |
| November 2019 | $8.32 | $10.96 |
| October 2019 | $8.28 | $10.98 |
| September 2019 | $8.38 | $11.20 |
| August 2019 | $7.79 | $10.48 |
| July 2019 | $8.37 | $11.35 |
| June 2019 | $8.74 | $11.93 |
| May 2019 | $8.11 | $11.14 |
| April 2019 | $8.83 | $12.21 |
| March 2019 | $8.70 | $12.11 |
| February 2019 | $8.57 | $12.01 |
| January 2019 | $8.43 | $11.89 |
| December 2018 | $7.36 | $10.45 |
| November 2018 | $8.72 | $12.47 |
| October 2018 | $8.81 | $12.67 |
| September 2018 | $10.08 | $14.58 |
| August 2018 | $10.04 | $14.60 |
| July 2018 | $10.48 | $15.32 |
| June 2018 | $10.36 | $15.22 |
| May 2018 | $10.06 | $14.86 |
| April 2018 | $9.90 | $14.70 |
| March 2018 | $8.86 | $13.22 |
| February 2018 | $8.94 | $13.43 |
| January 2018 | $9.83 | $14.85 |
| December 2017 | $9.34 | $14.18 |
| November 2017 | $8.92 | $13.62 |
| October 2017 | $8.83 | $13.56 |
| September 2017 | $8.89 | $13.73 |
| August 2017 | $8.09 | $12.56 |
| July 2017 | $8.47 | $13.24 |
| June 2017 | $8.27 | $13 |
| May 2017 | $8.40 | $13.29 |
| April 2017 | $8.52 | $13.55 |
| March 2017 | $8.60 | $13.75 |
| February 2017 | $8.77 | $14.11 |
| January 2017 | $8.93 | $14.44 |
| December 2016 | $8.88 | $14.44 |
| November 2016 | $8.75 | $14.30 |
| October 2016 | $8.39 | $13.79 |
| September 2016 | $8.76 | $14.48 |
| August 2016 | $8.44 | $14.02 |
| July 2016 | $8.25 | $13.79 |
| June 2016 | $8.45 | $14.20 |
| May 2016 | $8.27 | $13.97 |
| April 2016 | $8.35 | $14.18 |
| March 2016 | $7.61 | $13 |
| February 2016 | $6.93 | $11.92 |
| January 2016 | $7.02 | $12.19 |
| December 2015 | $7.15 | $12.53 |
| November 2015 | $8.40 | $14.84 |
| October 2015 | $8.74 | $15.56 |
| September 2015 | $7.69 | $13.78 |
| August 2015 | $8.41 | $15.20 |
| July 2015 | $8.59 | $15.63 |
| June 2015 | $9.80 | $17.97 |
| May 2015 | $10.73 | $19.82 |
| April 2015 | $11.61 | $21.58 |
| March 2015 | $10.87 | $20.34 |
| February 2015 | $11.70 | $22.03 |
| January 2015 | $11.35 | $21.51 |
| December 2014 | $10.46 | $19.95 |
| November 2014 | $10.88 | $22.08 |
| October 2014 | $11.65 | $23.78 |
| September 2014 | $11.51 | $23.92 |
| August 2014 | $12.61 | $26.34 |
| July 2014 | $12.72 | $26.57 |
| June 2014 | $12.91 | $26.97 |
| May 2014 | $12.26 | $26 |
| April 2014 | $11.81 | $25.05 |
| March 2014 | $11.38 | $24.15 |
| February 2014 | $11.22 | $24.20 |
| January 2014 | $10.69 | $23.06 |
| December 2013 | $11.26 | $24.30 |
| November 2013 | $10.72 | $26.03 |
| October 2013 | $11.05 | $26.82 |
| September 2013 | $10.63 | $25.81 |
| August 2013 | $10.32 | $25.45 |
| July 2013 | $10.49 | $25.87 |
| June 2013 | $10.15 | $25.03 |
| May 2013 | $10.44 | $26.16 |
| April 2013 | $10.24 | $25.64 |
| March 2013 | $10.32 | $25.85 |
| February 2013 | $10.11 | $25.74 |
| January 2013 | $10.05 | $25.58 |
| December 2012 | $9.25 | $23.55 |
| November 2012 | $9.13 | $23.65 |
| October 2012 | $9.37 | $24.26 |
| September 2012 | $9.86 | $25.53 |
| August 2012 | $9.48 | $24.94 |
| July 2012 | $9.06 | $23.83 |
| June 2012 | $8.56 | $22.52 |
| May 2012 | $8.39 | $22.48 |
| April 2012 | $9.51 | $25.48 |
| March 2012 | $9.78 | $26.20 |
| February 2012 | $10.21 | $27.77 |
| January 2012 | $9.64 | $26.22 |
| December 2011 | $8.99 | $24.45 |
| November 2011 | $9.34 | $26.02 |
| October 2011 | $9.52 | $26.52 |
| September 2011 | $8.12 | $22.61 |
| August 2011 | $9.63 | $27.25 |
| July 2011 | $10.29 | $29.12 |
| June 2011 | $10.28 | $29.08 |
| May 2011 | $10.61 | $30.44 |
| April 2011 | $10.96 | $31.44 |
| March 2011 | $10.92 | $31.34 |
| February 2011 | $10.72 | $31.18 |
| January 2011 | $10.22 | $29.73 |
| December 2010 | $9.88 | $28.74 |
| November 2010 | $9.18 | $27.08 |
| October 2010 | $8.59 | $25.36 |
| September 2010 | $8.33 | $24.59 |
| August 2010 | $7.56 | $22.70 |
| July 2010 | $7.81 | $23.43 |
| June 2010 | $7.47 | $22.43 |
| May 2010 | $7.54 | $23.02 |
| April 2010 | $8.35 | $25.50 |
| March 2010 | $8.17 | $24.96 |
| February 2010 | $7.96 | $24.68 |
| January 2010 | $7.53 | $23.35 |
| December 2009 | $8.26 | $25.63 |
| November 2009 | $7.60 | $23.95 |
| October 2009 | $7.02 | $22.13 |
| September 2009 | $7.16 | $22.58 |
| August 2009 | $6.50 | $20.85 |
| July 2009 | $6.46 | $20.75 |
| June 2009 | $6.03 | $19.36 |
| May 2009 | $6.52 | $21.32 |
| April 2009 | $5.17 | $16.90 |
| March 2009 | $4.70 | $15.36 |
| February 2009 | $4.45 | $14.96 |
| January 2009 | $4.82 | $16.21 |
| December 2008 | $4.53 | $15.22 |
| November 2008 | $4.15 | $14.34 |
| October 2008 | $5.21 | $17.99 |
| September 2008 | $6.82 | $23.54 |
| August 2008 | $8.94 | $31.33 |
| July 2008 | $9.02 | $31.62 |
| June 2008 | $10.60 | $37.18 |
| May 2008 | $9.94 | $35.23 |
| April 2008 | $9.42 | $33.36 |
| March 2008 | $8.45 | $29.95 |
| February 2008 | $8.76 | $31.40 |
| January 2008 | $8.44 | $30.27 |
| December 2007 | $8.75 | $31.38 |
| November 2007 | $7.91 | $30.64 |
| October 2007 | $8.30 | $32.14 |
| September 2007 | $7.78 | $30.10 |
| August 2007 | $7.42 | $29.11 |
| July 2007 | $7.63 | $29.93 |
| June 2007 | $7.81 | $30.61 |
| May 2007 | $7.87 | $31.24 |
| April 2007 | $7.62 | $30.24 |
| March 2007 | $7.03 | $27.92 |
| February 2007 | $6.70 | $26.95 |
| January 2007 | $6.76 | $27.21 |
| December 2006 | $6.84 | $27.55 |
| November 2006 | $6.57 | $27.08 |
| October 2006 | $6.48 | $26.73 |
| September 2006 | $6.12 | $25.22 |
| August 2006 | $6.18 | $26.57 |
| July 2006 | $6.25 | $26.87 |
| June 2006 | $6.15 | $26.46 |
| May 2006 | $6.08 | $26.52 |
| April 2006 | $6.22 | $27.12 |
| March 2006 | $5.98 | $26.10 |
| February 2006 | $6.01 | $26.60 |
| January 2006 | $6.23 | $27.55 |
| December 2005 | $5.78 | $25.60 |
| November 2005 | $5.45 | $25.10 |
| October 2005 | $5.46 | $25.16 |
| September 2005 | $6.01 | $27.68 |
| August 2005 | $5.65 | $26.40 |
| July 2005 | $5.49 | $25.65 |
| June 2005 | $5.24 | $24.49 |
| May 2005 | $4.99 | $23.69 |
| April 2005 | $4.82 | $22.87 |
| March 2005 | $5.08 | $24.10 |
| February 2005 | $5.21 | $25.10 |
| January 2005 | $5.19 | $25.01 |
| December 2004 | $5.20 | $25.03 |
BGR
Price: $13.10
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.08%
Payout Ratio: 42.62%
Payout Ratio Range:
Dividend Per Share: 0.79 USD
Earnings Per Share: 0.69 USD
P/E Ratio: 6.61
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 65100
Market Capitalization: 365.6 million
Average Dividend Frequency: 7
Years Paying Dividends: 20
DGR3: -3.44%
DGR5: -2.48%
DGR10: 2.79%