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
14/03/2016 62.50p 64.00p 61.50p 63.75p 251146
11/03/2016 62.50p 62.50p 61.25p 62.50p 137240
10/03/2016 62.00p 63.48p 61.50p 62.50p 200000
09/03/2016 61.50p 64.00p 61.50p 63.50p 171341
08/03/2016 64.00p 65.00p 62.00p 62.00p 631428
07/03/2016 62.75p 65.00p 62.41p 65.00p 502323
04/03/2016 62.50p 63.50p 60.75p 63.50p 537682
03/03/2016 60.00p 62.75p 58.72p 61.25p 398343
02/03/2016 60.00p 62.00p 57.50p 59.00p 506364
01/03/2016 58.00p 59.75p 56.52p 58.00p 398490
29/02/2016 57.00p 58.50p 54.79p 58.00p 183384
26/02/2016 57.50p 57.92p 56.02p 57.63p 169517
25/02/2016 57.00p 57.25p 55.25p 55.50p 181936
24/02/2016 56.00p 56.20p 54.75p 54.75p 203634
23/02/2016 56.25p 58.00p 55.25p 56.38p 294208
22/02/2016 57.00p 58.50p 54.86p 56.25p 421671
19/02/2016 56.00p 57.50p 54.25p 55.37p 237194
18/02/2016 56.00p 57.00p 54.36p 54.87p 356079
17/02/2016 54.00p 56.00p 52.31p 55.00p 250005
16/02/2016 54.00p 55.00p 52.31p 52.88p 218224
15/02/2016 52.50p 53.75p 51.39p 52.00p 318632
12/02/2016 51.50p 52.00p 49.75p 49.75p 284956
11/02/2016 52.00p 52.00p 48.82p 50.00p 375827
10/02/2016 52.75p 52.85p 50.66p 51.00p 185396
09/02/2016 52.00p 53.80p 50.50p 50.50p 276053
08/02/2016 54.00p 54.00p 52.12p 52.75p 239957
05/02/2016 53.00p 54.47p 52.00p 52.75p 294511
04/02/2016 51.00p 54.50p 49.43p 53.25p 384980
03/02/2016 50.00p 51.95p 48.75p 48.75p 221644
02/02/2016 51.50p 52.47p 50.30p 50.50p 140316
01/02/2016 53.50p 54.22p 52.00p 52.50p 465111
29/01/2016 50.50p 54.97p 50.50p 52.00p 593393
28/01/2016 50.00p 50.81p 48.30p 50.00p 271948
27/01/2016 49.00p 50.00p 47.43p 48.75p 264889
26/01/2016 47.00p 48.50p 46.11p 47.75p 295209
25/01/2016 48.63p 48.88p 46.90p 47.38p 217337
22/01/2016 47.75p 48.75p 46.56p 47.50p 448439
21/01/2016 46.50p 46.97p 43.34p 45.88p 363467
20/01/2016 45.00p 46.84p 43.25p 43.25p 345903
19/01/2016 48.00p 51.50p 47.66p 47.87p 718979
18/01/2016 48.00p 48.00p 45.03p 47.00p 356713
15/01/2016 48.75p 48.75p 45.08p 47.13p 351354
14/01/2016 47.75p 49.85p 46.79p 47.00p 751354
13/01/2016 53.25p 53.25p 49.00p 50.25p 355965
12/01/2016 51.50p 52.67p 49.86p 51.00p 347893
11/01/2016 52.50p 53.25p 51.52p 52.75p 242196
08/01/2016 53.75p 53.93p 52.50p 53.50p 140602
07/01/2016 53.00p 54.00p 52.75p 54.00p 515329
06/01/2016 55.50p 55.80p 54.00p 55.25p 110117
05/01/2016 55.75p 56.00p 54.15p 54.62p 208541
04/01/2016 55.00p 55.00p 52.25p 53.87p 166363
31/12/2015 55.00p 56.16p 53.79p 55.00p 67085
30/12/2015 55.00p 56.47p 53.51p 55.00p 299414
29/12/2015 55.25p 56.47p 53.00p 55.00p 173926
24/12/2015 56.00p 56.25p 54.18p 55.00p 209481
23/12/2015 55.00p 57.25p 53.54p 55.75p 317557
22/12/2015 55.25p 56.25p 53.00p 54.25p 384347
21/12/2015 53.50p 55.00p 53.10p 53.75p 224042
18/12/2015 53.00p 54.10p 52.17p 53.00p 129689
17/12/2015 53.25p 55.25p 53.00p 53.00p 238398
16/12/2015 54.75p 56.00p 53.15p 54.25p 338068
15/12/2015 53.75p 54.00p 50.96p 54.00p 239808
14/12/2015 51.25p 53.75p 50.69p 53.25p 209886
11/12/2015 55.00p 55.00p 51.00p 53.00p 305213
10/12/2015 55.00p 55.10p 52.50p 54.00p 278057
09/12/2015 53.50p 55.45p 51.13p 54.50p 775987
08/12/2015 55.25p 57.00p 53.42p 53.50p 524634
07/12/2015 58.25p 58.50p 56.50p 58.00p 370934
04/12/2015 58.00p 58.50p 56.00p 56.88p 395053
03/12/2015 61.00p 61.00p 55.05p 57.50p 195568
02/12/2015 60.50p 61.00p 59.00p 59.00p 190208
01/12/2015 60.03p 60.91p 59.43p 60.12p 74876
30/11/2015 58.75p 59.75p 58.50p 59.75p 258491
27/11/2015 59.95p 60.31p 58.39p 59.25p 101429
26/11/2015 61.00p 61.00p 59.00p 60.50p 226652
25/11/2015 59.75p 60.50p 59.00p 60.25p 115761
24/11/2015 58.25p 60.03p 58.25p 59.75p 188523
23/11/2015 59.50p 60.75p 58.25p 58.25p 227550
20/11/2015 60.81p 61.20p 60.37p 60.75p 192972
19/11/2015 61.50p 62.00p 60.25p 60.75p 218009
18/11/2015 60.00p 61.10p 59.50p 61.00p 111617
17/11/2015 61.00p 62.25p 60.47p 62.00p 274850
16/11/2015 62.50p 62.60p 58.50p 58.50p 205019
13/11/2015 63.50p 63.50p 60.50p 60.50p 248773
12/11/2015 62.00p 64.28p 61.00p 61.50p 278687
11/11/2015 65.75p 65.75p 62.12p 63.00p 350437
10/11/2015 65.25p 66.60p 64.50p 65.25p 243048
09/11/2015 65.00p 67.17p 64.00p 64.00p 340311
06/11/2015 67.25p 67.25p 65.00p 65.50p 240673
05/11/2015 67.50p 68.00p 65.75p 68.00p 227573
04/11/2015 66.50p 68.25p 65.34p 68.25p 327818
03/11/2015 66.00p 66.00p 63.53p 65.75p 156143
02/11/2015 64.75p 64.75p 63.13p 64.75p 123528
30/10/2015 64.00p 65.25p 63.92p 64.75p 117091
29/10/2015 64.75p 65.95p 64.00p 65.00p 194072
28/10/2015 67.25p 67.25p 64.96p 66.50p 255141
27/10/2015 67.00p 67.50p 64.66p 67.00p 284383
26/10/2015 67.00p 69.00p 65.04p 67.00p 401126
23/10/2015 65.50p 67.00p 65.00p 67.00p 243441
22/10/2015 65.75p 66.48p 64.00p 65.25p 236796
21/10/2015 65.00p 66.03p 64.00p 64.50p 122370
20/10/2015 66.00p 66.00p 64.36p 65.75p 152238
19/10/2015 64.25p 66.42p 64.25p 66.00p 194843
16/10/2015 66.00p 66.40p 65.00p 65.50p 242411
15/10/2015 66.50p 67.75p 64.84p 65.38p 346662
14/10/2015 65.00p 66.60p 64.50p 65.75p 147127
13/10/2015 68.50p 68.50p 65.53p 66.13p 209304
12/10/2015 68.50p 68.50p 66.00p 68.50p 362382
09/10/2015 66.75p 68.66p 65.67p 67.75p 434726
08/10/2015 66.75p 66.75p 64.48p 66.00p 246713
07/10/2015 64.00p 66.75p 62.49p 64.88p 768438
06/10/2015 61.00p 63.00p 59.25p 62.75p 325119
05/10/2015 60.50p 61.50p 59.10p 60.75p 531839
02/10/2015 59.00p 59.00p 57.00p 58.50p 327860
01/10/2015 58.00p 59.00p 56.80p 57.88p 245826
30/09/2015 57.50p 57.75p 56.21p 57.25p 343016
29/09/2015 55.50p 58.00p 55.00p 55.87p 380729
28/09/2015 59.00p 61.72p 57.00p 57.50p 312957
25/09/2015 60.50p 61.74p 59.39p 60.12p 507158
24/09/2015 62.00p 62.72p 59.00p 60.00p 341285
23/09/2015 64.75p 64.75p 62.25p 62.25p 270098
22/09/2015 65.50p 65.72p 62.50p 65.25p 340026
21/09/2015 64.25p 66.25p 64.00p 66.00p 118158
18/09/2015 62.50p 67.00p 62.50p 65.25p 290488
17/09/2015 61.50p 64.75p 61.50p 64.00p 221976
16/09/2015 64.00p 64.29p 62.00p 63.38p 140134
15/09/2015 62.50p 63.65p 61.75p 62.00p 173354
14/09/2015 63.75p 64.07p 62.50p 62.75p 252235
11/09/2015 65.50p 66.22p 63.00p 63.50p 125571
10/09/2015 67.00p 67.00p 62.77p 66.00p 439958
09/09/2015 68.25p 68.25p 64.25p 68.00p 382371
08/09/2015 64.50p 66.00p 63.81p 65.75p 145086
07/09/2015 64.50p 64.74p 62.25p 64.25p 372923
04/09/2015 63.50p 65.00p 61.00p 64.50p 209768
03/09/2015 64.50p 65.25p 62.63p 63.00p 415870
02/09/2015 63.75p 64.75p 62.73p 63.00p 336256
01/09/2015 63.00p 65.50p 61.17p 62.50p 577344
28/08/2015 63.75p 64.54p 62.50p 62.50p 294130
27/08/2015 63.00p 64.00p 61.30p 62.50p 377987
26/08/2015 61.75p 61.75p 60.00p 60.50p 338051
25/08/2015 58.50p 62.05p 57.33p 59.00p 546606
24/08/2015 59.25p 61.29p 55.25p 57.00p 695606
21/08/2015 58.00p 61.50p 57.98p 61.25p 454342
20/08/2015 62.75p 63.25p 60.50p 60.75p 446215
19/08/2015 66.50p 66.50p 61.32p 61.75p 694787
18/08/2015 64.75p 67.20p 64.20p 66.50p 289214
17/08/2015 67.50p 68.25p 65.25p 67.00p 175975
14/08/2015 67.50p 68.00p 65.00p 66.25p 398427
13/08/2015 67.00p 67.50p 65.00p 65.00p 354497
12/08/2015 68.00p 68.00p 63.25p 65.75p 422607
11/08/2015 69.75p 70.00p 66.75p 67.00p 347360
10/08/2015 69.00p 70.00p 68.00p 69.50p 222693
07/08/2015 68.75p 69.90p 67.68p 68.75p 263288
06/08/2015 70.00p 70.00p 68.00p 69.00p 220094
05/08/2015 69.50p 70.50p 68.70p 69.50p 201462
04/08/2015 68.50p 69.40p 66.50p 68.00p 367081
03/08/2015 68.50p 70.31p 68.26p 68.62p 362256
31/07/2015 71.00p 71.32p 69.00p 70.00p 149679
30/07/2015 71.00p 71.32p 69.52p 71.25p 196003
29/07/2015 70.00p 71.10p 69.41p 71.00p 359678
28/07/2015 70.00p 70.72p 68.69p 70.25p 344694
27/07/2015 71.75p 71.75p 68.49p 69.00p 504118
24/07/2015 73.50p 73.75p 71.19p 72.00p 445347
23/07/2015 72.00p 72.50p 71.00p 72.00p 515036
22/07/2015 73.25p 74.50p 71.06p 72.50p 537554
21/07/2015 75.50p 75.70p 73.00p 73.00p 437245
20/07/2015 76.50p 77.33p 74.70p 74.75p 334410
17/07/2015 78.00p 78.00p 75.17p 76.25p 404734
16/07/2015 78.50p 78.75p 76.50p 76.50p 255192
15/07/2015 77.50p 78.86p 76.53p 78.25p 275774
14/07/2015 78.50p 79.00p 76.00p 76.00p 205117
13/07/2015 79.75p 80.00p 77.03p 79.75p 171844
10/07/2015 77.50p 79.00p 77.00p 78.50p 137227
09/07/2015 76.50p 77.25p 76.19p 77.25p 204417
08/07/2015 77.00p 77.50p 76.23p 76.50p 440261
07/07/2015 79.00p 79.25p 76.00p 76.00p 171336
06/07/2015 78.50p 79.50p 76.96p 79.00p 229722
03/07/2015 79.00p 79.50p 77.72p 79.50p 223874
02/07/2015 79.50p 79.50p 77.64p 79.00p 357755
01/07/2015 80.00p 82.25p 79.50p 79.50p 259172
30/06/2015 79.50p 80.71p 79.50p 79.50p 309443
29/06/2015 79.50p 80.89p 79.50p 79.75p 230317
26/06/2015 80.25p 82.13p 80.00p 80.00p 200903
25/06/2015 81.50p 83.75p 81.50p 83.00p 155465
24/06/2015 80.75p 84.00p 80.00p 84.00p 280617
23/06/2015 83.00p 83.00p 81.00p 83.00p 276547
22/06/2015 81.50p 83.00p 80.75p 83.00p 345379
19/06/2015 83.00p 83.00p 81.25p 81.25p 139483
18/06/2015 82.00p 83.60p 81.23p 82.00p 436613
17/06/2015 86.00p 86.20p 83.25p 85.50p 177261
16/06/2015 83.75p 84.81p 83.38p 84.00p 236306
15/06/2015 86.00p 86.12p 83.25p 84.00p 277871
12/06/2015 88.00p 88.00p 84.00p 84.75p 175015
11/06/2015 88.00p 88.19p 86.75p 87.75p 211112
10/06/2015 87.00p 88.75p 86.11p 88.75p 186126
09/06/2015 84.75p 86.91p 84.50p 85.50p 327878
08/06/2015 84.75p 89.00p 84.75p 87.00p 239431
05/06/2015 86.25p 87.58p 84.31p 85.50p 351302
04/06/2015 89.00p 89.95p 86.25p 86.25p 231358
03/06/2015 90.50p 90.50p 87.75p 90.00p 203492

*Close Price adjusted for both dividends and splits