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
02/06/2015 88.75p 89.00p 88.00p 88.00p 188566
01/06/2015 87.25p 90.00p 87.25p 88.38p 144953
29/05/2015 89.00p 90.25p 88.50p 88.88p 245294
28/05/2015 90.25p 90.25p 88.00p 89.25p 252969
27/05/2015 89.00p 90.50p 87.40p 90.50p 242861
26/05/2015 90.75p 91.25p 88.58p 90.75p 168154
22/05/2015 89.25p 90.00p 88.27p 88.75p 295928
21/05/2015 89.75p 90.15p 89.00p 89.25p 186379
20/05/2015 90.50p 90.50p 88.75p 89.25p 207368
19/05/2015 90.00p 91.55p 88.81p 89.25p 206400
18/05/2015 92.25p 92.25p 89.01p 89.75p 132003
15/05/2015 91.50p 92.04p 89.50p 92.00p 251021
14/05/2015 90.00p 90.00p 88.15p 90.00p 397748
13/05/2015 92.00p 92.09p 89.50p 89.75p 325898
12/05/2015 92.50p 93.10p 91.00p 92.37p 214081
11/05/2015 94.00p 94.00p 91.00p 91.00p 310655
08/05/2015 92.25p 93.75p 91.85p 93.25p 148097
07/05/2015 90.50p 92.00p 89.25p 91.50p 150786
06/05/2015 91.00p 94.14p 90.00p 92.50p 511737
05/05/2015 90.50p 91.00p 89.00p 90.50p 359175
01/05/2015 90.75p 91.00p 89.25p 89.25p 232386
30/04/2015 90.75p 91.00p 89.15p 90.25p 158114
29/04/2015 90.25p 90.75p 88.00p 88.00p 169876
28/04/2015 89.75p 91.00p 88.00p 90.00p 241250
27/04/2015 88.75p 90.75p 87.50p 90.75p 310101
24/04/2015 87.00p 88.64p 86.50p 86.75p 150822
23/04/2015 87.50p 89.00p 87.36p 88.75p 277786
22/04/2015 87.75p 88.50p 87.03p 88.50p 227974
21/04/2015 88.50p 88.50p 87.50p 88.25p 224021
20/04/2015 88.75p 88.75p 87.25p 87.25p 262887
17/04/2015 88.50p 90.00p 86.34p 88.00p 274030
16/04/2015 88.25p 89.00p 87.35p 89.00p 498311
15/04/2015 85.00p 88.00p 84.00p 86.00p 404981
14/04/2015 88.00p 88.00p 83.25p 83.50p 395654
13/04/2015 88.00p 88.00p 85.50p 85.50p 115324
10/04/2015 87.00p 88.00p 85.60p 86.50p 336833
09/04/2015 87.00p 88.00p 85.50p 85.50p 290342
08/04/2015 86.25p 87.50p 85.50p 85.50p 202027
07/04/2015 85.00p 86.75p 82.81p 85.00p 354909
02/04/2015 84.50p 84.99p 82.00p 82.75p 372219
01/04/2015 84.00p 86.50p 83.00p 83.00p 448015
31/03/2015 86.25p 87.37p 85.00p 86.00p 271261
30/03/2015 89.00p 89.00p 86.00p 86.00p 233331
27/03/2015 88.75p 90.25p 86.25p 86.25p 290675
26/03/2015 90.00p 90.96p 88.50p 90.75p 245464
25/03/2015 89.75p 92.00p 87.07p 92.00p 454788
24/03/2015 89.00p 89.75p 87.80p 89.75p 296417
23/03/2015 88.50p 89.00p 85.57p 88.00p 392064
20/03/2015 87.00p 89.00p 85.00p 86.25p 295313
19/03/2015 86.50p 88.00p 85.44p 88.00p 277678
18/03/2015 87.75p 87.75p 84.75p 87.50p 261338
17/03/2015 86.75p 87.50p 84.75p 87.50p 308368
16/03/2015 87.00p 87.00p 84.00p 87.00p 248146
13/03/2015 87.00p 87.25p 84.00p 84.00p 285023
12/03/2015 86.75p 86.75p 85.00p 86.75p 253396
11/03/2015 86.75p 87.35p 84.75p 85.75p 363230
10/03/2015 89.00p 89.52p 86.50p 86.50p 307039
09/03/2015 90.50p 90.50p 89.00p 89.00p 218511
06/03/2015 90.00p 90.50p 89.00p 89.25p 228451
05/03/2015 90.75p 90.75p 89.75p 90.50p 241569
04/03/2015 90.50p 90.75p 89.25p 89.25p 190692
03/03/2015 90.50p 91.75p 90.50p 91.00p 145552
02/03/2015 92.00p 92.00p 90.00p 90.00p 329224
27/02/2015 90.25p 91.25p 89.70p 90.00p 247718
26/02/2015 91.00p 91.25p 89.90p 90.75p 137428
25/02/2015 90.25p 91.87p 90.00p 90.00p 244995
24/02/2015 90.25p 91.67p 90.14p 90.25p 216273
23/02/2015 90.75p 91.75p 90.25p 90.50p 223507
20/02/2015 90.09p 91.50p 89.00p 91.25p 98709
19/02/2015 90.00p 92.22p 89.00p 89.00p 250684
18/02/2015 91.44p 91.65p 90.50p 91.50p 161148
17/02/2015 93.00p 93.18p 90.00p 90.50p 492812
16/02/2015 93.50p 93.50p 91.00p 92.00p 264237
13/02/2015 92.00p 93.25p 91.00p 91.00p 364372
12/02/2015 91.75p 91.75p 90.75p 90.75p 156719
11/02/2015 91.25p 92.00p 91.00p 91.00p 190064
10/02/2015 92.00p 92.28p 89.74p 92.00p 387853
09/02/2015 91.00p 91.83p 89.69p 91.25p 439669
06/02/2015 91.50p 91.75p 89.50p 90.50p 390425
05/02/2015 89.25p 91.25p 89.00p 90.88p 89599
04/02/2015 90.00p 90.50p 88.17p 89.75p 305306
03/02/2015 86.50p 91.00p 85.50p 90.75p 375268
02/02/2015 87.25p 88.26p 85.00p 86.50p 412725
30/01/2015 87.00p 89.00p 86.72p 88.50p 188184
29/01/2015 86.75p 88.00p 86.22p 86.50p 182190
28/01/2015 88.25p 88.25p 86.67p 88.00p 113758
27/01/2015 88.50p 89.00p 86.25p 88.25p 382714
26/01/2015 87.00p 89.00p 86.19p 87.50p 386423
23/01/2015 90.75p 93.00p 87.25p 90.00p 415652
22/01/2015 90.25p 90.50p 88.00p 90.00p 207430
21/01/2015 89.50p 90.25p 86.50p 89.13p 234460
20/01/2015 88.00p 89.42p 87.25p 87.25p 216261
19/01/2015 87.00p 88.50p 86.25p 86.25p 377638
16/01/2015 84.00p 86.00p 83.00p 86.00p 402844
15/01/2015 83.25p 85.70p 81.75p 83.25p 362600
14/01/2015 88.00p 88.00p 80.54p 82.25p 621736
13/01/2015 89.25p 89.25p 88.25p 89.25p 110686
12/01/2015 88.96p 89.30p 88.00p 88.75p 98266
09/01/2015 88.75p 90.75p 88.00p 88.00p 143853
08/01/2015 90.00p 90.53p 87.25p 89.88p 283677
07/01/2015 87.75p 88.98p 87.25p 87.25p 148690
06/01/2015 87.61p 89.59p 87.08p 88.88p 188206
05/01/2015 91.00p 91.66p 87.50p 88.00p 216829
02/01/2015 87.50p 90.06p 87.50p 88.50p 110882
31/12/2014 89.69p 90.50p 87.75p 89.38p 24162
30/12/2014 89.00p 90.50p 87.09p 90.50p 73706
29/12/2014 88.50p 88.99p 86.99p 88.00p 94341
24/12/2014 88.25p 89.46p 87.50p 87.50p 62078
23/12/2014 88.50p 89.31p 86.71p 87.75p 171828
22/12/2014 89.75p 89.75p 86.25p 86.25p 190700
19/12/2014 88.75p 90.00p 86.50p 86.50p 242959
18/12/2014 87.50p 89.75p 86.50p 89.75p 550865
17/12/2014 84.00p 86.25p 82.19p 86.25p 351113
16/12/2014 84.00p 84.25p 81.53p 84.25p 282933
15/12/2014 85.50p 85.75p 82.30p 83.00p 281882
12/12/2014 88.00p 88.50p 82.00p 85.75p 381029
11/12/2014 87.00p 89.50p 87.00p 88.00p 328011
10/12/2014 90.00p 90.75p 88.00p 89.75p 257525
09/12/2014 89.50p 91.00p 87.50p 91.00p 426146
08/12/2014 93.50p 94.02p 88.35p 91.50p 393471
05/12/2014 95.25p 95.51p 93.60p 95.25p 207165
04/12/2014 95.25p 96.79p 94.14p 95.50p 119467
03/12/2014 96.00p 97.14p 95.00p 96.25p 121167
02/12/2014 95.25p 97.75p 95.00p 95.00p 144468
01/12/2014 99.00p 99.00p 95.00p 95.00p 236694
28/11/2014 99.75p 101.52p 98.83p 99.00p 174512
27/11/2014 100.50p 102.50p 99.25p 99.25p 93053
26/11/2014 100.00p 103.25p 100.00p 101.37p 185265
25/11/2014 100.41p 103.00p 100.00p 101.13p 156509
24/11/2014 102.25p 103.00p 100.00p 100.00p 325601
21/11/2014 100.00p 101.50p 98.25p 99.50p 163905
20/11/2014 98.50p 100.00p 97.53p 98.00p 270188
19/11/2014 100.00p 100.50p 98.39p 98.75p 152233
18/11/2014 98.50p 101.00p 97.75p 97.75p 179324
17/11/2014 99.00p 99.61p 97.50p 98.75p 125011
14/11/2014 98.00p 99.75p 97.78p 98.00p 238681
13/11/2014 100.00p 100.50p 97.03p 98.25p 256806
12/11/2014 97.25p 100.00p 97.00p 97.00p 125801
11/11/2014 99.70p 99.98p 97.25p 98.62p 196112
10/11/2014 98.00p 100.00p 95.43p 100.00p 299761
07/11/2014 97.00p 97.00p 94.19p 94.50p 105086
06/11/2014 93.50p 96.72p 93.50p 93.50p 72364
05/11/2014 95.00p 96.60p 94.50p 94.50p 259837
04/11/2014 96.75p 98.50p 94.50p 94.50p 220287
03/11/2014 97.00p 98.40p 95.25p 97.13p 242184
31/10/2014 98.50p 99.54p 97.30p 98.00p 211293
30/10/2014 98.67p 98.87p 97.00p 98.87p 62777
29/10/2014 98.50p 99.00p 98.00p 98.87p 121900
28/10/2014 98.55p 99.37p 97.75p 99.37p 114010
27/10/2014 99.26p 99.26p 97.50p 99.25p 98413
24/10/2014 98.00p 100.75p 96.75p 97.50p 149587
23/10/2014 99.00p 99.25p 98.00p 98.00p 135284
22/10/2014 98.39p 100.09p 98.39p 99.50p 134087
21/10/2014 98.50p 99.50p 97.50p 98.50p 117909
20/10/2014 99.00p 99.00p 97.00p 98.75p 106410
17/10/2014 96.75p 99.07p 94.27p 98.75p 140052
16/10/2014 98.50p 98.61p 93.50p 94.00p 227039
15/10/2014 98.00p 99.80p 95.50p 95.50p 244682
14/10/2014 98.00p 100.50p 97.91p 99.00p 104732
13/10/2014 99.00p 99.69p 97.02p 98.00p 297050
10/10/2014 100.50p 101.11p 98.44p 101.00p 364410
09/10/2014 103.00p 103.65p 101.00p 101.75p 219692
08/10/2014 103.00p 104.81p 102.28p 103.00p 224694
07/10/2014 106.00p 106.50p 104.45p 104.75p 96978
06/10/2014 105.50p 106.23p 104.45p 104.75p 118690
03/10/2014 106.50p 106.63p 103.50p 104.50p 447663
02/10/2014 105.89p 107.25p 105.38p 105.75p 78849
01/10/2014 107.00p 107.32p 105.00p 107.25p 177352
30/09/2014 106.75p 107.33p 105.50p 105.50p 87149
29/09/2014 106.50p 107.40p 106.47p 107.00p 105855
26/09/2014 106.00p 107.74p 106.00p 106.00p 135059
25/09/2014 108.75p 108.75p 106.25p 106.50p 208055
24/09/2014 108.00p 110.00p 106.25p 108.00p 297102
23/09/2014 112.00p 112.50p 109.50p 110.25p 353836
22/09/2014 112.75p 115.20p 111.00p 112.75p 356063
19/09/2014 115.00p 115.81p 113.50p 114.50p 189876
18/09/2014 115.07p 115.13p 113.45p 114.50p 64337
17/09/2014 115.90p 116.20p 114.25p 115.00p 80193
16/09/2014 115.89p 116.75p 115.11p 115.25p 102970
15/09/2014 116.25p 117.00p 114.72p 116.25p 74576
12/09/2014 115.25p 116.75p 115.25p 116.38p 47455
11/09/2014 116.25p 117.88p 115.00p 115.00p 51881
10/09/2014 118.50p 118.50p 116.00p 118.50p 73731
09/09/2014 118.00p 118.70p 116.50p 117.00p 97942
08/09/2014 118.50p 119.00p 116.50p 119.00p 126410
05/09/2014 118.75p 118.75p 116.00p 116.00p 91385
04/09/2014 118.75p 118.75p 116.50p 116.50p 102882
03/09/2014 118.12p 119.25p 116.75p 118.00p 109822
02/09/2014 116.00p 119.88p 116.00p 119.25p 194876
01/09/2014 117.75p 117.88p 115.50p 117.75p 124204
29/08/2014 117.00p 118.75p 115.80p 118.00p 121162
28/08/2014 117.25p 117.59p 115.50p 115.50p 78137
27/08/2014 115.25p 117.75p 115.25p 116.00p 120827
26/08/2014 117.50p 118.25p 116.45p 118.00p 111498
22/08/2014 116.25p 117.62p 115.25p 117.50p 85697
21/08/2014 116.50p 117.25p 114.61p 116.13p 98142
20/08/2014 116.25p 116.50p 114.39p 116.50p 82322
19/08/2014 115.75p 116.96p 115.06p 116.75p 171191
18/08/2014 113.00p 116.38p 112.50p 115.75p 313697
15/08/2014 113.75p 115.63p 111.50p 112.00p 135162

*Close Price adjusted for both dividends and splits