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
02/12/2013 109.25p 109.63p 107.63p 107.75p 192191
29/11/2013 108.00p 109.50p 107.25p 109.50p 311414
28/11/2013 109.00p 109.75p 108.00p 109.00p 158973
27/11/2013 109.50p 111.25p 108.00p 108.00p 554044
26/11/2013 109.75p 110.24p 108.25p 109.50p 101976
25/11/2013 110.00p 111.50p 110.00p 110.50p 150745
22/11/2013 110.00p 111.50p 109.75p 111.50p 121952
21/11/2013 111.75p 112.97p 109.75p 110.75p 154983
20/11/2013 110.25p 112.25p 109.75p 109.75p 81739
19/11/2013 111.25p 113.50p 111.00p 111.00p 144319
18/11/2013 111.25p 113.88p 110.75p 113.50p 239641
15/11/2013 113.75p 114.00p 110.75p 110.75p 215139
14/11/2013 113.00p 114.50p 111.50p 111.50p 90791
13/11/2013 111.25p 114.48p 111.00p 111.50p 171732
12/11/2013 113.50p 114.25p 111.00p 111.00p 181396
11/11/2013 111.75p 114.25p 108.00p 114.25p 338211
08/11/2013 110.00p 111.78p 108.00p 108.00p 171155
07/11/2013 111.56p 111.75p 110.00p 110.00p 88889
06/11/2013 111.44p 112.00p 110.31p 112.00p 50466
05/11/2013 109.77p 111.36p 109.25p 111.25p 87017
04/11/2013 109.25p 111.25p 109.25p 109.25p 190063
01/11/2013 111.00p 112.00p 109.72p 111.25p 138727
31/10/2013 109.75p 112.99p 109.75p 112.00p 178176
30/10/2013 112.25p 113.52p 111.00p 113.00p 82591
29/10/2013 112.25p 112.49p 110.75p 110.75p 204978
28/10/2013 112.25p 112.25p 109.25p 109.25p 80846
25/10/2013 108.85p 111.00p 108.75p 109.25p 191844
24/10/2013 109.25p 111.75p 108.75p 109.88p 120019
23/10/2013 109.25p 111.63p 108.75p 108.75p 110567
22/10/2013 111.31p 111.50p 108.25p 111.00p 65995
21/10/2013 110.25p 112.50p 108.25p 108.25p 127424
18/10/2013 112.25p 113.08p 108.25p 112.50p 134296
17/10/2013 111.44p 112.00p 108.25p 108.25p 90150
16/10/2013 112.00p 112.50p 109.22p 112.00p 71316
15/10/2013 111.75p 112.75p 110.13p 112.75p 74210
14/10/2013 111.75p 111.75p 109.30p 111.75p 59845
11/10/2013 111.75p 112.00p 108.94p 112.00p 86636
10/10/2013 109.75p 111.25p 106.84p 110.00p 128891
09/10/2013 107.50p 109.48p 106.00p 106.25p 74643
08/10/2013 106.25p 107.95p 105.75p 106.25p 95014
07/10/2013 107.50p 109.45p 107.22p 107.25p 54106
04/10/2013 110.00p 110.25p 108.25p 109.12p 93248
03/10/2013 109.00p 110.25p 107.75p 108.00p 59966
02/10/2013 106.50p 112.00p 106.31p 107.50p 126683
01/10/2013 108.75p 108.75p 105.61p 106.00p 115612
30/09/2013 108.25p 110.75p 105.12p 106.00p 150945
27/09/2013 112.50p 112.50p 110.00p 110.00p 82157
26/09/2013 111.25p 112.75p 111.00p 112.75p 13366
25/09/2013 111.00p 112.75p 110.00p 110.00p 98893
24/09/2013 112.00p 114.00p 112.00p 113.75p 77973
23/09/2013 113.90p 114.00p 112.00p 114.00p 56402
20/09/2013 113.19p 114.00p 110.75p 114.00p 96467
19/09/2013 114.50p 114.50p 111.78p 111.87p 175548
18/09/2013 112.25p 112.25p 109.50p 111.25p 114623
17/09/2013 110.50p 113.25p 110.00p 111.00p 67933
16/09/2013 113.25p 113.25p 110.00p 110.00p 70579
13/09/2013 112.50p 112.59p 110.00p 110.00p 126432
12/09/2013 110.25p 112.28p 110.00p 110.25p 77073
11/09/2013 112.63p 112.72p 111.25p 111.75p 146022
10/09/2013 111.75p 113.59p 109.50p 112.50p 196214
09/09/2013 111.50p 111.50p 109.50p 109.50p 131561
06/09/2013 111.61p 111.97p 109.75p 110.50p 97087
05/09/2013 112.00p 113.13p 109.75p 109.75p 290181
04/09/2013 109.25p 112.00p 109.25p 109.75p 92041
03/09/2013 111.37p 111.50p 109.77p 111.50p 75376
02/09/2013 111.25p 112.24p 108.50p 110.37p 129728
30/08/2013 109.88p 110.13p 108.00p 109.25p 48200
29/08/2013 112.00p 112.00p 108.25p 110.13p 40433
28/08/2013 110.00p 112.75p 108.40p 110.00p 106450
27/08/2013 112.00p 114.00p 109.00p 109.00p 209484
23/08/2013 113.00p 114.18p 110.75p 111.63p 79008
22/08/2013 109.00p 112.99p 108.38p 111.00p 49122
21/08/2013 111.00p 113.75p 108.96p 113.75p 104116
20/08/2013 108.50p 113.99p 108.00p 110.50p 93292
19/08/2013 112.00p 113.03p 108.00p 110.50p 129511
16/08/2013 112.00p 112.05p 109.19p 111.00p 103111
15/08/2013 114.38p 114.49p 110.11p 110.25p 53428
14/08/2013 114.39p 114.66p 112.00p 113.25p 81617
13/08/2013 110.00p 113.98p 109.93p 112.00p 190279
12/08/2013 111.00p 111.75p 109.50p 110.63p 107938
09/08/2013 110.37p 110.72p 106.50p 109.38p 58098
08/08/2013 106.50p 109.96p 106.50p 106.50p 90786
07/08/2013 109.25p 112.00p 108.50p 108.50p 120313
06/08/2013 112.00p 113.75p 111.63p 112.00p 122300
05/08/2013 112.25p 114.00p 112.25p 113.13p 87048
02/08/2013 113.00p 114.75p 113.00p 114.00p 100692
01/08/2013 113.00p 114.75p 111.00p 114.75p 73501
31/07/2013 112.50p 112.50p 111.00p 112.37p 166166
30/07/2013 111.91p 112.49p 110.75p 111.63p 146054
29/07/2013 111.75p 112.49p 111.00p 111.50p 168200
26/07/2013 111.50p 113.40p 111.00p 111.00p 103782
25/07/2013 111.50p 113.50p 111.50p 112.50p 136275
24/07/2013 113.49p 113.49p 111.50p 111.50p 159287
23/07/2013 113.00p 113.49p 111.50p 112.37p 113668
22/07/2013 112.00p 112.99p 110.50p 112.50p 90558
19/07/2013 111.00p 112.75p 110.00p 111.00p 118282
18/07/2013 112.25p 112.75p 110.31p 112.75p 131927
17/07/2013 112.50p 112.50p 109.50p 110.87p 92461
16/07/2013 110.00p 112.74p 110.00p 111.37p 90911
15/07/2013 112.15p 112.25p 109.25p 112.00p 153515
12/07/2013 109.49p 111.25p 109.00p 110.00p 142030
11/07/2013 111.25p 111.25p 109.00p 109.00p 14058
10/07/2013 112.00p 112.00p 108.25p 109.00p 104822
09/07/2013 109.00p 111.99p 108.00p 109.00p 145520
08/07/2013 106.00p 109.20p 106.00p 108.00p 128020
05/07/2013 108.00p 109.99p 105.10p 107.62p 317576
04/07/2013 103.00p 107.75p 103.00p 107.75p 102142
03/07/2013 107.50p 107.50p 102.00p 102.00p 111527
02/07/2013 106.80p 106.80p 104.25p 105.75p 62023
01/07/2013 105.40p 107.15p 104.00p 104.50p 179545
28/06/2013 106.50p 106.75p 103.25p 104.00p 120331
27/06/2013 101.75p 106.50p 101.75p 106.50p 133668
26/06/2013 101.75p 105.75p 101.75p 103.00p 76782
25/06/2013 104.50p 105.75p 100.90p 104.62p 173309
24/06/2013 106.25p 108.25p 100.50p 102.25p 264772
21/06/2013 109.50p 110.75p 106.86p 108.25p 133048
20/06/2013 107.50p 110.50p 107.06p 108.50p 147810
19/06/2013 110.25p 113.93p 110.25p 110.50p 307263
18/06/2013 111.25p 113.50p 106.25p 112.13p 224928
17/06/2013 111.00p 112.00p 109.00p 109.50p 281159
14/06/2013 114.00p 114.99p 110.25p 111.50p 133978
13/06/2013 111.00p 114.37p 110.14p 112.00p 114494
12/06/2013 116.25p 116.25p 113.81p 114.37p 78692
11/06/2013 114.00p 115.50p 113.46p 115.13p 238689
10/06/2013 114.50p 116.14p 113.82p 114.00p 103381
07/06/2013 114.00p 115.75p 113.25p 114.37p 96392
06/06/2013 113.25p 116.25p 113.00p 113.00p 101193
05/06/2013 115.25p 117.99p 114.75p 116.25p 104866
04/06/2013 117.62p 118.25p 115.56p 116.75p 120927
03/06/2013 117.75p 118.12p 115.25p 118.00p 82990
31/05/2013 117.95p 119.50p 116.00p 117.50p 63083
30/05/2013 118.75p 119.50p 116.00p 119.50p 136706
29/05/2013 116.32p 118.68p 116.00p 117.25p 50622
28/05/2013 118.50p 118.50p 115.50p 117.75p 78719
24/05/2013 116.00p 118.50p 114.99p 115.50p 204791
23/05/2013 116.00p 117.75p 114.32p 115.63p 135721
22/05/2013 117.50p 120.00p 117.38p 118.75p 186867
21/05/2013 117.00p 119.00p 117.00p 119.00p 169274
20/05/2013 116.75p 118.50p 116.50p 117.50p 127050
17/05/2013 117.00p 118.75p 116.00p 116.88p 134380
16/05/2013 116.38p 118.49p 116.38p 117.00p 88103
15/05/2013 115.78p 118.24p 115.50p 117.62p 155569
14/05/2013 115.75p 118.25p 113.00p 115.50p 111017
13/05/2013 117.75p 118.40p 115.00p 117.50p 230089
10/05/2013 116.00p 117.25p 114.00p 117.25p 189005
09/05/2013 115.75p 116.51p 115.25p 116.00p 173633
08/05/2013 115.00p 116.50p 115.00p 116.50p 150846
07/05/2013 115.00p 117.00p 113.25p 115.00p 143511
03/05/2013 115.00p 115.00p 112.00p 113.25p 386124
02/05/2013 114.75p 115.00p 112.00p 115.00p 109110
01/05/2013 114.75p 116.00p 111.75p 115.00p 139274
30/04/2013 115.00p 116.00p 112.00p 116.00p 96156
29/04/2013 115.00p 115.00p 112.36p 113.75p 151154
26/04/2013 113.00p 115.00p 112.56p 113.87p 91786
25/04/2013 112.50p 115.00p 112.00p 114.00p 127437
24/04/2013 112.49p 113.75p 111.21p 112.63p 141585
23/04/2013 110.50p 113.25p 108.43p 113.25p 117567
22/04/2013 111.75p 112.99p 108.96p 110.63p 207162
19/04/2013 108.25p 111.75p 108.25p 110.00p 147808
18/04/2013 110.25p 111.50p 108.00p 111.50p 304856
17/04/2013 110.00p 113.90p 108.39p 109.50p 246265
16/04/2013 112.50p 113.99p 110.36p 111.63p 274941
15/04/2013 112.75p 115.24p 111.81p 112.00p 161995
12/04/2013 117.00p 117.99p 114.50p 114.50p 168358
11/04/2013 118.50p 118.99p 115.75p 118.00p 248569
10/04/2013 117.00p 118.68p 115.50p 116.00p 190021
09/04/2013 116.00p 116.50p 113.87p 115.50p 261536
08/04/2013 113.50p 114.69p 111.58p 114.00p 289553
05/04/2013 113.00p 115.50p 111.01p 112.63p 335992
04/04/2013 115.50p 117.75p 113.25p 115.00p 323499
03/04/2013 116.50p 119.12p 116.00p 117.50p 157501
02/04/2013 121.00p 121.00p 117.75p 119.12p 90827
28/03/2013 121.00p 121.00p 117.86p 121.00p 121609
27/03/2013 121.50p 121.50p 118.25p 119.38p 142161
26/03/2013 120.00p 121.00p 116.50p 119.62p 120629
25/03/2013 121.00p 121.50p 117.50p 117.50p 222313
22/03/2013 118.00p 119.62p 117.50p 119.00p 170843
21/03/2013 120.00p 121.68p 119.00p 119.38p 193642
20/03/2013 119.50p 122.01p 119.10p 121.25p 88995
19/03/2013 123.00p 123.50p 120.26p 121.12p 134136
18/03/2013 122.50p 123.49p 122.50p 123.00p 155495
15/03/2013 123.75p 124.25p 122.00p 124.25p 87573
14/03/2013 122.50p 124.50p 121.26p 124.50p 145529
13/03/2013 122.00p 124.50p 121.50p 121.50p 89200
12/03/2013 124.00p 125.00p 122.00p 122.00p 228564
11/03/2013 122.00p 125.00p 122.00p 125.00p 117490
08/03/2013 124.50p 124.89p 122.26p 123.63p 113295
07/03/2013 121.50p 124.25p 121.50p 123.13p 230442
06/03/2013 122.50p 123.00p 121.01p 123.00p 147582
05/03/2013 122.50p 123.00p 121.10p 123.00p 49111
04/03/2013 123.00p 123.00p 121.00p 123.00p 40239
01/03/2013 121.50p 122.99p 119.51p 121.00p 86785
28/02/2013 120.50p 123.00p 120.50p 121.75p 72544
27/02/2013 122.00p 123.00p 120.51p 123.00p 103931
26/02/2013 120.50p 123.25p 119.60p 121.25p 84097
25/02/2013 122.00p 123.50p 120.62p 122.00p 137238
22/02/2013 122.00p 123.49p 120.00p 120.00p 83265
21/02/2013 124.50p 125.13p 120.25p 120.25p 221201
20/02/2013 123.75p 125.75p 123.50p 125.13p 97759
19/02/2013 125.25p 125.25p 123.95p 124.75p 99667

*Close Price adjusted for both dividends and splits