BlackRock Energy and Resources Income Trust (BERI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Energy and Resources Income Trust

Date Open High Low Close* Volume
12/10/2017 75.75p 75.75p 73.75p 73.75p 10528
11/10/2017 73.25p 76.00p 73.25p 73.62p 4731
10/10/2017 73.25p 74.37p 73.25p 74.37p 1734
09/10/2017 74.00p 74.00p 72.50p 74.00p 17237
06/10/2017 75.25p 78.00p 74.00p 74.75p 126901
05/10/2017 74.00p 75.00p 74.00p 74.12p 52350
04/10/2017 72.00p 73.25p 72.00p 72.87p 5095
03/10/2017 72.50p 74.00p 72.50p 74.00p 22008
02/10/2017 72.00p 72.00p 71.50p 71.50p 8582
29/09/2017 70.25p 72.00p 70.25p 72.00p 21569
28/09/2017 70.25p 70.25p 69.25p 70.25p 44876
27/09/2017 71.75p 71.75p 70.25p 71.00p 4334
26/09/2017 71.50p 70.63p 70.38p 70.63p 95198
25/09/2017 71.50p 71.50p 70.00p 70.38p 64322
22/09/2017 71.00p 71.75p 69.00p 69.75p 44195
21/09/2017 68.00p 70.50p 68.00p 69.88p 57711
20/09/2017 71.75p 71.75p 71.00p 71.00p 6576
19/09/2017 70.25p 69.88p 69.63p 69.88p 134383
18/09/2017 70.25p 69.88p 69.63p 69.63p 226936
15/09/2017 70.25p 70.25p 69.88p 69.88p 155213
14/09/2017 71.00p 71.00p 70.75p 71.00p 7821
13/09/2017 73.75p 73.75p 72.00p 72.25p 28344
12/09/2017 72.00p 72.87p 71.00p 72.87p 12584
11/09/2017 73.50p 73.50p 72.00p 72.25p 32024
08/09/2017 72.75p 72.75p 72.00p 72.38p 54644
07/09/2017 71.50p 73.37p 73.00p 73.37p 91518
06/09/2017 71.50p 73.00p 71.00p 73.00p 8570
05/09/2017 73.00p 73.25p 72.62p 72.62p 32916
04/09/2017 73.75p 73.75p 73.37p 73.37p 15040
01/09/2017 73.75p 73.75p 72.50p 73.25p 7365
31/08/2017 72.00p 74.00p 72.00p 73.12p 11809
30/08/2017 71.50p 72.50p 71.50p 72.25p 10404
29/08/2017 70.00p 71.50p 70.00p 71.50p 41923
25/08/2017 72.00p 72.25p 71.50p 72.00p 67516
24/08/2017 71.75p 71.75p 71.00p 71.63p 21055
23/08/2017 71.50p 71.75p 71.00p 71.50p 126394
22/08/2017 70.50p 71.38p 70.50p 71.38p 103654
21/08/2017 71.50p 71.50p 70.00p 70.63p 1628
18/08/2017 71.75p 71.75p 69.00p 70.63p 180342
17/08/2017 70.50p 71.25p 70.50p 71.00p 92992
16/08/2017 69.75p 71.50p 69.75p 71.25p 24367
15/08/2017 69.50p 71.00p 69.50p 70.38p 77113
14/08/2017 70.75p 70.75p 69.50p 70.25p 3327
11/08/2017 71.50p 71.50p 67.00p 70.25p 23821
10/08/2017 71.00p 71.50p 70.75p 71.50p 54843
09/08/2017 71.50p 72.25p 71.50p 72.00p 49205
08/08/2017 70.00p 72.25p 70.00p 72.25p 34467
07/08/2017 71.50p 71.50p 71.25p 71.38p 2013
04/08/2017 69.75p 71.00p 69.75p 71.00p 64665
03/08/2017 69.75p 71.38p 69.75p 71.38p 13714
02/08/2017 72.25p 72.25p 69.75p 70.25p 38372
01/08/2017 72.00p 72.50p 70.50p 70.88p 53156
31/07/2017 71.00p 72.00p 70.50p 71.13p 60139
28/07/2017 70.50p 71.25p 70.50p 71.13p 83482
27/07/2017 70.00p 70.75p 69.25p 70.75p 292686
26/07/2017 70.50p 71.25p 70.50p 70.50p 117902
25/07/2017 70.00p 70.88p 70.00p 70.88p 43542
24/07/2017 71.50p 71.50p 69.25p 70.63p 288015
21/07/2017 71.75p 71.75p 70.00p 70.63p 25526
20/07/2017 70.75p 71.25p 70.75p 71.25p 26371
19/07/2017 70.25p 71.50p 70.25p 71.13p 202535
18/07/2017 71.50p 71.50p 71.13p 71.13p 737
17/07/2017 71.00p 71.25p 70.75p 71.25p 4297
14/07/2017 70.00p 70.13p 69.50p 70.13p 90752
13/07/2017 68.50p 69.88p 68.50p 69.88p 32631
12/07/2017 71.00p 71.00p 68.75p 69.75p 3628
11/07/2017 69.50p 70.75p 69.25p 70.13p 26501
10/07/2017 68.00p 69.25p 68.88p 69.25p 165698
07/07/2017 68.00p 69.50p 68.00p 68.88p 18361
06/07/2017 68.00p 69.50p 68.00p 69.38p 15671
05/07/2017 70.00p 70.00p 68.25p 68.75p 7979
04/07/2017 70.50p 70.50p 67.50p 69.00p 7542
03/07/2017 70.00p 70.00p 69.00p 69.00p 540
30/06/2017 70.00p 70.50p 68.50p 68.50p 13000
29/06/2017 67.75p 68.88p 67.50p 68.88p 26516
28/06/2017 70.00p 68.25p 68.12p 68.25p 199724
27/06/2017 70.00p 70.25p 67.00p 68.12p 154204
26/06/2017 70.25p 70.25p 68.62p 68.62p 23698
23/06/2017 67.25p 67.87p 67.25p 67.87p 725
22/06/2017 68.00p 68.00p 67.50p 67.75p 5475
21/06/2017 68.50p 69.50p 66.25p 68.50p 45391
20/06/2017 69.75p 70.75p 69.00p 70.75p 18291
19/06/2017 70.00p 70.00p 69.50p 70.00p 32942
16/06/2017 68.67p 71.13p 68.67p 70.00p 247121
15/06/2017 69.00p 70.45p 68.50p 69.88p 379198
14/06/2017 70.00p 71.75p 68.50p 69.75p 364976
13/06/2017 72.50p 72.50p 69.24p 71.00p 236795
12/06/2017 71.50p 72.25p 68.00p 69.25p 354000
09/06/2017 71.50p 71.50p 68.45p 70.13p 171080
08/06/2017 71.75p 71.75p 69.46p 70.75p 160220
07/06/2017 69.75p 71.75p 69.50p 70.75p 151573
06/06/2017 71.00p 72.25p 69.00p 70.38p 322505
05/06/2017 71.50p 73.75p 70.50p 71.88p 390715
02/06/2017 73.00p 74.80p 70.83p 72.75p 518272
01/06/2017 72.00p 73.83p 72.00p 73.00p 237544
31/05/2017 72.00p 73.60p 71.75p 72.75p 236050
30/05/2017 72.50p 74.45p 71.65p 72.87p 231358
26/05/2017 75.00p 75.05p 72.75p 74.12p 138035
25/05/2017 74.00p 76.50p 72.50p 74.50p 359628
24/05/2017 73.25p 73.81p 72.25p 73.12p 178254
23/05/2017 73.00p 76.00p 71.88p 73.50p 546957
22/05/2017 73.00p 73.12p 71.13p 72.75p 214127
19/05/2017 71.75p 72.88p 69.00p 72.13p 270936
18/05/2017 70.00p 73.37p 68.00p 70.75p 420872
17/05/2017 74.00p 74.77p 71.75p 72.75p 366286
16/05/2017 71.50p 74.00p 71.50p 72.87p 334040
15/05/2017 72.75p 73.83p 71.50p 72.50p 213724
12/05/2017 73.50p 73.50p 71.00p 71.63p 148179
11/05/2017 73.50p 73.50p 70.00p 71.13p 334280
10/05/2017 72.00p 73.00p 69.75p 71.38p 296553
09/05/2017 72.00p 72.00p 68.31p 70.88p 365224
08/05/2017 69.50p 70.70p 68.25p 69.00p 506832
05/05/2017 69.25p 69.77p 66.87p 68.37p 1360301
04/05/2017 73.25p 73.47p 68.58p 70.00p 515223
03/05/2017 74.00p 75.04p 71.00p 71.50p 570030
02/05/2017 75.75p 75.75p 73.66p 74.00p 316998
28/04/2017 74.00p 74.62p 73.45p 74.25p 269182
27/04/2017 76.25p 76.44p 73.75p 74.12p 222220
26/04/2017 75.75p 76.00p 74.75p 74.75p 161096
25/04/2017 75.00p 76.73p 74.75p 76.00p 300748
24/04/2017 77.50p 77.50p 73.07p 75.25p 387778
21/04/2017 75.00p 77.00p 74.84p 75.88p 230694
20/04/2017 75.25p 76.06p 75.00p 75.88p 147858
19/04/2017 77.75p 77.75p 75.25p 76.00p 200019
18/04/2017 76.50p 78.00p 74.13p 76.13p 536261
13/04/2017 78.00p 79.25p 76.00p 78.00p 495849
12/04/2017 78.00p 78.05p 76.00p 77.25p 478243
11/04/2017 78.50p 79.00p 77.50p 78.13p 269633
10/04/2017 78.50p 78.50p 76.94p 77.88p 286373
07/04/2017 77.53p 77.53p 76.53p 77.00p 266978
06/04/2017 76.75p 77.79p 76.17p 77.25p 299303
05/04/2017 77.50p 77.75p 76.00p 76.88p 216607
04/04/2017 76.00p 77.00p 75.00p 76.38p 197433
03/04/2017 75.00p 76.49p 72.75p 75.63p 543590
31/03/2017 77.50p 77.50p 74.64p 76.13p 293497
30/03/2017 76.50p 77.00p 74.56p 76.75p 444926
29/03/2017 75.00p 76.06p 72.03p 75.38p 497656
28/03/2017 75.00p 76.25p 74.75p 75.63p 378986
27/03/2017 76.00p 76.20p 71.50p 75.00p 802540
24/03/2017 77.00p 78.50p 75.28p 77.63p 315662
23/03/2017 78.50p 78.75p 75.50p 77.13p 315460
22/03/2017 77.00p 78.65p 75.53p 76.88p 662063
21/03/2017 81.00p 81.50p 78.25p 79.00p 359197
20/03/2017 81.25p 81.63p 77.70p 81.00p 284105
17/03/2017 80.50p 81.75p 78.70p 81.12p 238057
16/03/2017 80.00p 81.50p 79.50p 79.75p 424999
15/03/2017 77.75p 78.85p 77.50p 78.75p 88057
14/03/2017 78.00p 79.77p 77.08p 77.50p 307198
13/03/2017 79.00p 79.75p 76.10p 78.75p 490007
10/03/2017 77.00p 78.44p 75.17p 77.88p 926806
09/03/2017 79.00p 80.25p 75.52p 78.00p 1209480
08/03/2017 79.50p 80.65p 78.63p 79.00p 648876
07/03/2017 81.50p 82.22p 77.12p 79.50p 428736
06/03/2017 83.00p 84.20p 79.00p 80.00p 526413
03/03/2017 84.25p 84.25p 83.00p 83.25p 212582
02/03/2017 85.00p 85.00p 82.50p 83.00p 244896
01/03/2017 82.75p 83.74p 80.37p 83.63p 459605
28/02/2017 82.25p 83.00p 81.18p 82.38p 242660
27/02/2017 82.25p 83.75p 81.51p 82.25p 395321
24/02/2017 85.75p 85.75p 81.00p 82.25p 533300
23/02/2017 85.50p 85.95p 84.00p 85.00p 478001
22/02/2017 88.25p 88.25p 85.08p 86.25p 177847
21/02/2017 87.00p 88.00p 86.00p 87.25p 239881
20/02/2017 87.00p 88.00p 86.35p 87.37p 170136
17/02/2017 87.00p 88.42p 85.60p 87.00p 365407
16/02/2017 89.00p 89.00p 86.75p 86.75p 205680
15/02/2017 88.75p 88.75p 87.50p 87.75p 240235
14/02/2017 89.25p 89.50p 88.00p 89.50p 192781
13/02/2017 90.50p 90.50p 87.72p 89.25p 419227
10/02/2017 90.00p 90.25p 87.50p 87.75p 346565
09/02/2017 87.50p 89.42p 87.20p 89.13p 153948
08/02/2017 87.50p 90.25p 87.47p 89.00p 76730
07/02/2017 88.50p 89.66p 87.86p 89.63p 167492
06/02/2017 90.50p 91.00p 88.30p 89.50p 402128
03/02/2017 88.00p 90.05p 87.50p 89.50p 293895
02/02/2017 88.25p 90.75p 88.15p 89.50p 147942
01/02/2017 89.95p 89.95p 88.15p 89.50p 113656
31/01/2017 88.52p 90.38p 88.17p 89.13p 107932
30/01/2017 90.25p 90.25p 88.00p 89.50p 150080
27/01/2017 88.75p 91.50p 88.00p 89.75p 325284
26/01/2017 88.25p 91.36p 88.00p 90.00p 323539
25/01/2017 92.00p 92.71p 87.00p 89.38p 264096
24/01/2017 89.00p 92.14p 88.10p 90.38p 245093
23/01/2017 89.50p 90.25p 87.68p 88.00p 282080
20/01/2017 87.50p 90.50p 86.00p 90.13p 353665
19/01/2017 89.00p 90.25p 87.98p 89.50p 129334
18/01/2017 89.00p 90.00p 88.00p 88.75p 198318
17/01/2017 90.00p 91.85p 88.63p 89.63p 223436
16/01/2017 91.25p 92.75p 89.76p 91.75p 446205
13/01/2017 92.00p 92.00p 88.75p 90.00p 342572
12/01/2017 91.50p 91.64p 89.00p 90.50p 383598
11/01/2017 91.50p 92.00p 88.75p 88.75p 403028
10/01/2017 90.25p 90.25p 87.84p 89.13p 183650
09/01/2017 89.55p 89.73p 87.13p 87.25p 210071
06/01/2017 90.00p 90.00p 87.00p 87.88p 155164
05/01/2017 89.92p 89.92p 87.48p 88.50p 207085
04/01/2017 90.00p 90.00p 87.25p 87.25p 212034
03/01/2017 90.00p 90.00p 87.00p 88.25p 267106
30/12/2016 87.00p 89.36p 87.00p 87.75p 120572
29/12/2016 89.75p 89.75p 87.81p 88.75p 175789

*Close Price adjusted for both dividends and splits