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
06/07/2016 66.50p 67.52p 65.72p 66.75p 277248
05/07/2016 65.50p 67.19p 64.65p 65.50p 581554
04/07/2016 68.50p 68.50p 65.50p 65.75p 442795
01/07/2016 68.00p 68.00p 65.60p 66.50p 529515
30/06/2016 65.00p 66.19p 63.42p 65.00p 451261
29/06/2016 62.75p 64.50p 61.52p 63.25p 592513
28/06/2016 60.00p 62.00p 59.69p 60.50p 741351
27/06/2016 59.75p 60.53p 58.17p 59.25p 469279
24/06/2016 53.00p 59.75p 53.00p 59.13p 1033913
23/06/2016 61.00p 62.50p 60.25p 60.25p 397071
22/06/2016 61.00p 63.50p 60.75p 61.50p 304526
21/06/2016 62.00p 63.50p 61.00p 61.87p 260937
20/06/2016 60.75p 63.75p 60.50p 61.50p 321016
17/06/2016 64.00p 65.00p 60.00p 60.00p 2756616
16/06/2016 62.50p 63.00p 60.50p 60.50p 468804
15/06/2016 63.25p 64.03p 62.00p 63.00p 186773
14/06/2016 63.00p 64.37p 61.80p 62.00p 241969
13/06/2016 65.50p 65.50p 63.50p 65.00p 254775
10/06/2016 66.50p 66.50p 64.00p 64.75p 346440
09/06/2016 66.00p 67.00p 64.15p 65.00p 386726
08/06/2016 65.00p 65.88p 63.75p 65.00p 148853
07/06/2016 64.50p 66.90p 63.25p 63.63p 449051
06/06/2016 64.00p 64.50p 61.75p 63.75p 197781
03/06/2016 61.25p 63.00p 60.50p 61.25p 209026
02/06/2016 60.75p 61.94p 60.75p 61.00p 281816
01/06/2016 62.75p 62.75p 60.50p 61.00p 200802
31/05/2016 63.25p 63.25p 61.40p 62.00p 153182
27/05/2016 62.25p 63.00p 60.56p 61.87p 208009
26/05/2016 61.00p 63.25p 60.25p 60.25p 178483
25/05/2016 62.00p 63.50p 62.00p 62.00p 160114
24/05/2016 63.00p 63.00p 62.10p 62.50p 79818
23/05/2016 63.08p 63.50p 61.62p 63.00p 170081
20/05/2016 62.00p 63.50p 61.44p 62.00p 111737
19/05/2016 62.00p 63.50p 60.99p 61.75p 226054
18/05/2016 63.50p 63.50p 61.00p 61.75p 158910
17/05/2016 64.50p 64.50p 62.40p 63.38p 214902
16/05/2016 62.50p 64.00p 62.02p 62.50p 190679
13/05/2016 63.50p 63.75p 61.03p 63.75p 193718
12/05/2016 62.32p 64.25p 62.25p 62.50p 128261
11/05/2016 62.00p 63.24p 61.53p 62.25p 213068
10/05/2016 62.25p 63.75p 61.03p 62.00p 162640
09/05/2016 63.50p 64.00p 61.40p 62.25p 246745
06/05/2016 63.84p 63.99p 62.14p 63.63p 190970
05/05/2016 63.21p 64.00p 62.00p 63.75p 161015
04/05/2016 63.50p 64.50p 62.00p 62.00p 226032
03/05/2016 64.50p 65.50p 63.50p 63.50p 293542
29/04/2016 65.50p 66.75p 64.15p 66.37p 228487
28/04/2016 66.50p 66.50p 64.25p 65.00p 412156
27/04/2016 64.50p 65.25p 64.00p 65.25p 330635
26/04/2016 66.25p 66.25p 64.00p 66.25p 206352
25/04/2016 65.75p 66.00p 64.02p 64.88p 327327
22/04/2016 67.00p 67.00p 66.00p 66.25p 229436
21/04/2016 67.00p 68.00p 65.39p 66.25p 368066
20/04/2016 66.00p 66.50p 64.89p 66.50p 254911
19/04/2016 64.00p 66.00p 63.63p 65.63p 262993
18/04/2016 62.84p 65.00p 61.50p 63.13p 265178
15/04/2016 66.00p 66.00p 63.76p 65.00p 238285
14/04/2016 65.00p 65.10p 63.50p 64.00p 249715
13/04/2016 63.75p 64.61p 61.50p 64.00p 471684
12/04/2016 63.00p 63.00p 60.00p 60.50p 153257
11/04/2016 59.00p 62.50p 59.00p 60.75p 264033
08/04/2016 58.50p 62.25p 58.50p 60.50p 116884
07/04/2016 60.30p 61.15p 58.25p 59.62p 190628
06/04/2016 60.00p 61.33p 58.00p 60.00p 485441
05/04/2016 60.80p 60.80p 58.50p 59.75p 185229
04/04/2016 62.00p 62.00p 59.04p 60.12p 168196
01/04/2016 58.00p 61.09p 58.00p 59.00p 226419
31/03/2016 60.00p 62.00p 58.44p 62.00p 200446
30/03/2016 60.00p 61.98p 59.00p 60.00p 382543
29/03/2016 61.50p 62.16p 58.09p 58.50p 535114
24/03/2016 64.25p 64.25p 61.00p 61.00p 323552
23/03/2016 64.25p 66.10p 64.25p 65.50p 342847
22/03/2016 65.25p 67.00p 63.00p 64.00p 375356
21/03/2016 65.25p 65.25p 63.25p 65.13p 238860
18/03/2016 63.50p 66.00p 63.25p 63.25p 337976
17/03/2016 63.25p 65.75p 63.25p 65.75p 236263
16/03/2016 62.88p 63.40p 62.00p 63.25p 244601
15/03/2016 63.00p 63.63p 62.02p 62.88p 244740
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

*Close Price adjusted for both dividends and splits