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
07/09/2020 63.80p 63.80p 60.99p 61.50p 108729
04/09/2020 61.60p 63.10p 60.50p 61.50p 187956
03/09/2020 61.00p 64.38p 59.80p 60.60p 164668
02/09/2020 64.40p 64.40p 61.72p 61.90p 116413
01/09/2020 61.20p 64.74p 61.66p 61.80p 223254
31/08/2020 61.20p 64.38p 61.61p 61.80p 103291
28/08/2020 61.20p 64.38p 61.61p 61.80p 103291
27/08/2020 61.20p 64.78p 61.20p 61.80p 295809
26/08/2020 61.20p 64.78p 61.60p 61.60p 81796
25/08/2020 61.20p 64.23p 61.30p 61.30p 338853
24/08/2020 61.20p 64.36p 61.20p 61.90p 177462
21/08/2020 62.20p 64.19p 61.54p 61.70p 138570
20/08/2020 62.20p 64.35p 61.78p 61.80p 57933
19/08/2020 61.80p 64.22p 61.78p 62.10p 101522
18/08/2020 61.80p 64.60p 61.40p 62.10p 143935
17/08/2020 61.80p 64.84p 61.60p 63.20p 130383
14/08/2020 66.20p 66.20p 62.68p 63.30p 332029
13/08/2020 66.20p 66.20p 62.31p 63.30p 24275
12/08/2020 61.60p 65.49p 61.60p 63.30p 142874
11/08/2020 61.80p 65.86p 61.80p 64.40p 167100
10/08/2020 64.60p 65.00p 61.90p 63.20p 198462
07/08/2020 63.60p 65.14p 62.35p 63.60p 195136
06/08/2020 62.40p 66.80p 62.40p 63.70p 490887
05/08/2020 62.60p 66.00p 62.52p 64.40p 154313
04/08/2020 62.60p 63.28p 61.27p 61.90p 25719
03/08/2020 59.60p 63.03p 59.60p 62.10p 338055
31/07/2020 63.20p 63.60p 59.62p 63.60p 265625
30/07/2020 62.20p 63.45p 59.95p 61.20p 93060
29/07/2020 63.40p 63.94p 62.60p 63.30p 126959
28/07/2020 63.80p 64.56p 63.00p 63.70p 172851
27/07/2020 63.80p 66.93p 63.14p 63.50p 308381
24/07/2020 63.20p 65.69p 63.13p 64.40p 133699
23/07/2020 64.40p 65.46p 63.20p 64.10p 306511
22/07/2020 64.20p 65.70p 64.00p 64.00p 260598
21/07/2020 65.40p 65.80p 62.88p 65.60p 251248
20/07/2020 64.20p 65.40p 61.98p 63.20p 314759
17/07/2020 63.00p 64.00p 61.80p 62.80p 454792
16/07/2020 63.00p 63.80p 61.42p 62.30p 221204
15/07/2020 62.00p 63.39p 60.90p 61.50p 220207
14/07/2020 61.00p 63.60p 60.20p 62.00p 513801
13/07/2020 60.00p 64.00p 59.51p 61.90p 601118
10/07/2020 60.00p 60.40p 57.36p 59.20p 368751
09/07/2020 58.60p 60.00p 57.44p 58.00p 283814
08/07/2020 57.60p 60.60p 55.53p 57.90p 103723
07/07/2020 57.60p 58.00p 55.92p 56.60p 178011
06/07/2020 56.60p 57.57p 55.82p 56.90p 165243
03/07/2020 56.80p 57.26p 55.42p 56.40p 156906
02/07/2020 56.80p 57.52p 56.09p 57.30p 71485
01/07/2020 55.00p 57.17p 55.08p 56.40p 142234
29/06/2020 56.80p 57.32p 54.83p 56.30p 130696
26/06/2020 56.80p 58.22p 55.14p 57.10p 357497
25/06/2020 54.80p 57.14p 54.60p 55.20p 116185
24/06/2020 55.20p 57.83p 56.00p 56.50p 167497
23/06/2020 55.20p 58.00p 55.18p 58.00p 192310
22/06/2020 55.40p 57.55p 54.68p 56.40p 149638
19/06/2020 55.40p 57.83p 55.71p 56.50p 113614
18/06/2020 55.40p 57.76p 54.86p 56.40p 115604
17/06/2020 57.80p 58.00p 55.40p 58.00p 225879
16/06/2020 57.20p 57.60p 55.10p 57.60p 143466
15/06/2020 55.20p 56.20p 55.00p 55.10p 361026
12/06/2020 57.60p 57.60p 54.50p 55.70p 247076
11/06/2020 56.60p 57.22p 55.80p 56.00p 688012
10/06/2020 57.00p 58.20p 56.96p 58.20p 446118
09/06/2020 59.60p 59.60p 56.60p 58.10p 234530
08/06/2020 58.80p 60.00p 57.85p 59.10p 455453
05/06/2020 58.00p 59.00p 56.58p 58.60p 271661
04/06/2020 57.60p 57.76p 56.38p 57.10p 325653
03/06/2020 57.20p 58.80p 57.00p 57.60p 308159
02/06/2020 56.00p 59.05p 55.19p 57.70p 313414
01/06/2020 54.20p 56.70p 55.06p 55.50p 131290
29/05/2020 54.20p 56.97p 54.00p 55.20p 311375
28/05/2020 55.80p 56.00p 54.59p 55.30p 167413
27/05/2020 54.20p 55.92p 53.76p 55.10p 346353
26/05/2020 54.60p 55.50p 54.40p 55.20p 204670
22/05/2020 54.60p 54.68p 53.00p 54.20p 140311
21/05/2020 54.60p 55.50p 53.00p 54.80p 386292
20/05/2020 54.00p 55.00p 53.00p 55.00p 140966
19/05/2020 54.20p 56.00p 53.10p 54.40p 305363
18/05/2020 53.80p 54.29p 50.61p 54.00p 543038
15/05/2020 51.80p 52.15p 49.22p 50.60p 404196
14/05/2020 50.20p 51.19p 49.00p 49.00p 460463
13/05/2020 50.80p 52.27p 49.50p 51.30p 299859
12/05/2020 53.80p 53.80p 50.50p 51.80p 143565
11/05/2020 52.00p 53.56p 50.89p 52.00p 238212
07/05/2020 52.00p 52.78p 49.60p 52.10p 301295
06/05/2020 52.00p 52.00p 50.12p 51.30p 278862
05/05/2020 49.10p 51.60p 49.00p 51.60p 614510
01/05/2020 51.60p 51.82p 48.79p 49.00p 782730
30/04/2020 54.80p 55.66p 51.00p 51.80p 708186
29/04/2020 51.00p 55.79p 50.87p 53.00p 769522
28/04/2020 50.20p 51.02p 48.30p 50.30p 6449744
27/04/2020 48.70p 49.62p 47.45p 49.40p 770409
24/04/2020 48.70p 49.80p 48.50p 49.60p 517341
23/04/2020 49.80p 50.40p 46.85p 49.00p 538098
22/04/2020 48.20p 49.50p 47.00p 49.10p 412350
21/04/2020 48.30p 49.34p 46.50p 48.40p 201792
20/04/2020 48.00p 49.90p 48.00p 49.40p 699703
17/04/2020 49.10p 50.10p 48.00p 48.00p 901023
16/04/2020 50.00p 50.00p 46.10p 48.20p 156668
15/04/2020 49.70p 52.25p 46.13p 48.00p 408359
14/04/2020 54.00p 54.80p 50.40p 50.40p 404247
09/04/2020 51.60p 52.80p 48.00p 52.40p 517224
08/04/2020 49.10p 51.00p 49.00p 49.70p 260515
07/04/2020 50.00p 52.98p 49.02p 49.90p 604626
06/04/2020 50.00p 50.50p 46.69p 48.10p 380538
03/04/2020 47.00p 48.90p 44.90p 46.40p 223593
02/04/2020 45.60p 46.40p 42.27p 45.80p 334487
01/04/2020 44.10p 44.80p 41.71p 43.25p 193841
31/03/2020 44.10p 45.76p 42.10p 44.40p 346592
30/03/2020 45.80p 46.00p 42.20p 42.20p 411890
27/03/2020 43.80p 46.00p 43.45p 43.45p 136912
26/03/2020 45.80p 47.38p 44.05p 45.90p 96610
25/03/2020 45.80p 47.80p 42.42p 47.40p 545290
24/03/2020 38.00p 43.78p 36.40p 42.90p 680542
23/03/2020 38.00p 40.96p 36.20p 36.60p 411236
20/03/2020 41.90p 43.86p 40.39p 41.90p 370052
19/03/2020 44.20p 44.20p 38.90p 40.05p 365007
18/03/2020 43.00p 45.60p 41.90p 43.00p 420249
17/03/2020 45.10p 47.76p 43.00p 45.00p 215190
16/03/2020 45.70p 48.83p 43.61p 46.30p 421521
13/03/2020 49.40p 51.24p 47.40p 50.20p 442106
12/03/2020 50.00p 50.00p 46.20p 47.45p 544745
11/03/2020 49.00p 52.00p 49.00p 50.50p 213530
10/03/2020 50.80p 52.87p 48.50p 50.40p 631706
09/03/2020 54.40p 54.40p 46.00p 48.40p 1099474
06/03/2020 55.40p 56.87p 55.00p 55.00p 280369
05/03/2020 59.40p 60.43p 57.69p 58.60p 300917
04/03/2020 57.20p 60.77p 57.60p 59.50p 240229
03/03/2020 57.20p 61.20p 57.00p 59.00p 423366
02/03/2020 57.60p 61.14p 55.70p 58.10p 327868
28/02/2020 55.20p 57.79p 51.43p 56.00p 819519
27/02/2020 60.20p 62.65p 58.00p 59.20p 821872
26/02/2020 61.60p 62.86p 58.42p 62.10p 663034
25/02/2020 63.20p 64.32p 62.40p 63.70p 243124
24/02/2020 64.80p 66.23p 62.19p 64.40p 496204
21/02/2020 64.00p 66.54p 64.00p 66.20p 752717
20/02/2020 66.40p 67.20p 65.00p 67.20p 379379
19/02/2020 64.20p 66.20p 64.00p 66.00p 282526
18/02/2020 65.00p 65.45p 64.06p 64.90p 151915
17/02/2020 65.40p 66.39p 64.60p 64.80p 650799
14/02/2020 65.20p 68.80p 65.00p 65.80p 221118
13/02/2020 68.80p 68.80p 65.20p 67.20p 103588
12/02/2020 67.40p 68.11p 65.80p 67.30p 175889
11/02/2020 67.40p 67.72p 65.53p 66.10p 280693
10/02/2020 66.00p 67.73p 65.00p 65.00p 258510
07/02/2020 67.60p 68.12p 65.71p 66.60p 207687
06/02/2020 65.40p 67.86p 66.52p 67.00p 255177
05/02/2020 65.40p 67.00p 64.00p 66.80p 375532
04/02/2020 66.60p 67.00p 64.00p 65.20p 328769
03/02/2020 64.60p 65.84p 62.98p 65.30p 181690
31/01/2020 66.00p 66.50p 63.85p 64.60p 203635
30/01/2020 66.00p 66.20p 64.08p 65.50p 277685
29/01/2020 67.00p 67.53p 66.00p 66.90p 149793
28/01/2020 68.20p 68.48p 65.50p 66.80p 634893
27/01/2020 66.40p 67.90p 65.65p 67.90p 264202
24/01/2020 68.00p 69.90p 67.50p 69.90p 189213
23/01/2020 68.20p 69.73p 67.50p 69.30p 201825
22/01/2020 70.00p 70.61p 68.54p 69.20p 122050
21/01/2020 70.00p 71.15p 69.12p 69.40p 219785
20/01/2020 69.40p 72.50p 69.20p 70.00p 291863
17/01/2020 69.80p 70.91p 69.24p 70.30p 312818
16/01/2020 70.20p 70.19p 68.43p 70.10p 515490
15/01/2020 70.20p 71.00p 69.22p 70.10p 193493
14/01/2020 70.80p 71.09p 68.91p 70.40p 450231
13/01/2020 70.80p 71.00p 68.66p 70.20p 324825
10/01/2020 68.80p 70.84p 69.10p 69.10p 196127
09/01/2020 68.80p 71.05p 68.60p 69.70p 128247
08/01/2020 70.00p 70.89p 68.76p 69.80p 279418
07/01/2020 71.80p 71.80p 69.16p 70.00p 368187
06/01/2020 71.00p 71.89p 69.29p 69.50p 680649
03/01/2020 69.60p 72.00p 69.50p 69.60p 471695
02/01/2020 69.80p 69.80p 68.00p 69.00p 587877
31/12/2019 70.60p 70.60p 67.60p 70.60p 74975
30/12/2019 68.40p 70.64p 67.60p 69.80p 303991
27/12/2019 71.40p 71.60p 68.40p 70.60p 122596
24/12/2019 70.00p 71.02p 67.75p 70.80p 149765
23/12/2019 71.00p 71.16p 67.60p 70.80p 126809
20/12/2019 70.40p 71.00p 67.75p 69.10p 111373
19/12/2019 69.00p 71.66p 67.68p 69.20p 493366
18/12/2019 72.00p 72.54p 68.93p 70.40p 330455
17/12/2019 68.00p 71.16p 67.64p 69.20p 496081
16/12/2019 67.40p 68.40p 67.00p 67.90p 980291
13/12/2019 67.40p 68.40p 64.62p 67.50p 402425
12/12/2019 66.60p 67.11p 64.45p 67.00p 288116
11/12/2019 66.40p 66.55p 64.44p 66.40p 127595
10/12/2019 66.00p 66.00p 63.14p 66.00p 340276
09/12/2019 65.00p 66.07p 63.92p 64.80p 292834
06/12/2019 65.00p 66.46p 64.16p 65.20p 797481
05/12/2019 65.80p 66.80p 63.97p 65.00p 446016
04/12/2019 66.00p 67.50p 65.24p 66.40p 75390
03/12/2019 65.60p 67.22p 64.66p 66.20p 593182
02/12/2019 67.40p 67.80p 64.39p 67.80p 411042
29/11/2019 66.40p 68.00p 64.53p 66.00p 199026
28/11/2019 68.00p 67.60p 64.59p 66.00p 206293
27/11/2019 68.00p 68.00p 64.40p 67.40p 342915
26/11/2019 67.00p 67.20p 64.31p 66.10p 335045
25/11/2019 67.00p 67.90p 65.11p 66.90p 1038348
22/11/2019 67.80p 69.00p 65.28p 67.80p 802561
21/11/2019 66.00p 68.00p 65.90p 68.00p 176188
20/11/2019 68.00p 67.73p 66.00p 67.00p 296340

*Close Price adjusted for both dividends and splits