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
05/10/2011 112.75p 112.89p 110.42p 111.75p 155796
04/10/2011 111.00p 111.00p 107.50p 109.50p 249321
03/10/2011 110.00p 112.75p 108.25p 112.75p 147008
30/09/2011 115.50p 116.75p 113.50p 114.00p 384424
29/09/2011 115.50p 118.63p 115.50p 116.50p 85806
28/09/2011 116.50p 119.03p 116.50p 118.00p 115052
27/09/2011 116.00p 118.75p 114.01p 117.88p 493676
26/09/2011 113.50p 115.50p 111.10p 113.37p 214273
23/09/2011 117.50p 118.00p 115.00p 116.62p 132056
22/09/2011 120.00p 125.00p 117.00p 118.00p 112028
21/09/2011 129.00p 129.85p 124.00p 125.00p 188823
20/09/2011 129.50p 131.00p 128.11p 131.00p 66573
19/09/2011 131.00p 131.00p 128.00p 128.00p 248184
16/09/2011 132.00p 133.12p 131.00p 131.00p 63698
15/09/2011 131.00p 132.50p 128.30p 132.50p 93224
14/09/2011 128.25p 130.10p 127.61p 128.38p 40575
13/09/2011 127.75p 129.00p 127.07p 129.00p 43558
12/09/2011 128.50p 128.50p 125.08p 128.13p 27010
09/09/2011 131.50p 133.15p 130.00p 131.00p 38696
08/09/2011 132.00p 134.49p 131.75p 132.00p 63320
07/09/2011 129.75p 132.75p 129.75p 132.75p 83627
06/09/2011 129.00p 132.49p 128.00p 128.00p 73237
05/09/2011 133.50p 133.50p 129.50p 130.88p 35656
02/09/2011 133.00p 134.75p 131.00p 132.25p 129632
01/09/2011 134.00p 135.50p 133.30p 134.38p 52391
31/08/2011 132.75p 135.50p 132.00p 134.50p 223682
30/08/2011 131.25p 131.93p 130.15p 130.75p 28692
26/08/2011 128.50p 131.44p 126.50p 128.50p 63769
25/08/2011 129.00p 130.00p 127.50p 127.50p 153553
24/08/2011 128.00p 128.49p 124.80p 126.50p 37433
23/08/2011 127.12p 127.37p 124.35p 124.63p 79424
22/08/2011 126.00p 127.75p 123.00p 123.00p 134389
19/08/2011 126.00p 128.00p 122.50p 128.00p 290531
18/08/2011 131.00p 131.50p 127.74p 128.00p 138186
17/08/2011 132.50p 134.10p 132.13p 132.75p 57032
16/08/2011 131.75p 132.50p 130.60p 131.88p 121713
15/08/2011 131.25p 132.62p 131.25p 132.62p 102779
12/08/2011 129.00p 131.36p 127.50p 131.12p 270912
11/08/2011 128.50p 130.00p 125.00p 128.25p 157481
10/08/2011 129.00p 130.70p 124.99p 125.50p 168425
09/08/2011 125.00p 128.50p 121.50p 128.50p 256314
08/08/2011 132.50p 135.35p 126.00p 126.87p 182042
05/08/2011 138.00p 138.00p 129.75p 134.00p 367800
04/08/2011 145.25p 145.25p 139.89p 140.13p 54334
03/08/2011 145.25p 145.25p 143.00p 143.00p 111938
02/08/2011 149.75p 150.00p 147.01p 147.50p 46794
01/08/2011 151.75p 152.10p 149.98p 150.75p 45577
29/07/2011 148.25p 150.37p 147.12p 149.63p 47784
28/07/2011 151.00p 151.75p 149.50p 149.50p 58764
27/07/2011 153.00p 153.75p 151.00p 151.50p 107340
26/07/2011 154.00p 154.00p 152.30p 153.00p 89230
25/07/2011 153.50p 153.81p 152.75p 152.75p 81468
22/07/2011 154.25p 154.50p 152.00p 154.50p 77395
21/07/2011 154.00p 154.50p 152.75p 152.75p 217264
20/07/2011 149.50p 154.50p 149.50p 154.50p 132812
19/07/2011 150.25p 150.50p 148.90p 150.25p 61035
18/07/2011 150.25p 151.50p 147.00p 149.00p 152677
15/07/2011 151.50p 153.00p 151.30p 152.25p 73541
14/07/2011 153.00p 155.00p 151.44p 153.00p 90303
13/07/2011 148.75p 154.00p 148.75p 153.50p 193151
12/07/2011 150.00p 151.00p 148.50p 151.00p 207243
11/07/2011 153.75p 154.50p 152.80p 153.25p 48673
08/07/2011 156.75p 156.75p 153.70p 156.00p 65317
07/07/2011 156.00p 156.75p 153.45p 155.62p 105045
06/07/2011 154.25p 155.50p 152.37p 154.62p 113049
05/07/2011 155.50p 155.50p 153.20p 155.00p 64070
04/07/2011 153.25p 155.50p 152.13p 155.38p 109631
01/07/2011 154.00p 155.00p 152.20p 155.00p 75151
30/06/2011 148.50p 154.00p 146.92p 153.00p 212125
29/06/2011 147.75p 148.75p 145.50p 148.50p 131856
28/06/2011 148.00p 148.30p 145.50p 145.50p 28780
27/06/2011 148.00p 148.00p 146.42p 147.13p 112377
24/06/2011 147.50p 147.85p 146.76p 147.50p 38030
23/06/2011 147.00p 147.50p 146.25p 146.25p 115929
22/06/2011 144.50p 148.00p 143.75p 147.87p 108554
21/06/2011 141.50p 145.00p 141.25p 145.00p 112788
20/06/2011 141.00p 141.75p 140.14p 141.75p 165121
17/06/2011 140.50p 145.25p 140.39p 145.25p 78979
16/06/2011 142.25p 142.75p 140.25p 141.13p 88978
15/06/2011 142.25p 144.27p 142.00p 143.25p 52460
14/06/2011 142.75p 144.50p 142.50p 144.12p 97217
13/06/2011 143.00p 144.50p 142.50p 143.12p 53079
10/06/2011 144.75p 146.50p 143.35p 143.88p 112294
09/06/2011 145.05p 145.05p 143.00p 144.25p 82325
08/06/2011 145.50p 145.50p 143.00p 144.12p 54765
07/06/2011 149.00p 149.00p 145.75p 146.00p 287425
06/06/2011 149.00p 149.00p 147.00p 147.50p 63048
03/06/2011 147.75p 149.00p 145.50p 149.00p 125513
02/06/2011 148.50p 148.50p 146.50p 148.25p 66766
01/06/2011 151.00p 151.00p 149.00p 150.25p 92934
31/05/2011 151.00p 151.00p 150.00p 150.50p 84125
27/05/2011 147.50p 150.50p 147.50p 150.00p 83895
26/05/2011 144.00p 148.74p 144.00p 147.87p 152009
25/05/2011 145.75p 146.00p 143.50p 143.50p 159406
24/05/2011 145.75p 147.74p 144.75p 145.00p 90474
23/05/2011 145.75p 147.00p 145.00p 145.00p 62382
20/05/2011 149.75p 151.00p 148.25p 148.75p 115700
19/05/2011 149.50p 149.50p 148.05p 148.75p 75788
18/05/2011 149.75p 149.75p 147.50p 148.63p 92793
17/05/2011 147.75p 149.75p 147.37p 148.25p 112355
16/05/2011 149.75p 150.00p 146.05p 149.00p 82876
13/05/2011 150.00p 150.00p 147.00p 149.75p 83770
12/05/2011 150.50p 151.75p 147.50p 148.50p 155427
11/05/2011 150.50p 152.24p 149.50p 151.37p 55722
10/05/2011 150.25p 152.50p 150.25p 152.50p 81913
09/05/2011 149.50p 153.50p 149.49p 151.75p 122480
06/05/2011 151.00p 153.00p 149.00p 152.25p 178252
05/05/2011 155.00p 155.00p 150.50p 150.50p 137167
04/05/2011 155.25p 156.00p 153.00p 153.75p 148322
03/05/2011 155.50p 156.25p 154.85p 155.88p 99151
28/04/2011 155.75p 156.20p 154.42p 155.50p 69563
27/04/2011 155.50p 157.00p 154.75p 155.38p 120636
26/04/2011 155.00p 155.00p 153.60p 155.00p 54998
21/04/2011 156.25p 156.25p 153.50p 154.12p 77771
20/04/2011 155.25p 156.00p 154.35p 155.75p 219318
19/04/2011 154.50p 156.24p 153.25p 154.12p 129864
18/04/2011 156.50p 157.00p 154.00p 157.00p 120616
15/04/2011 157.00p 159.59p 156.16p 158.00p 189658
14/04/2011 160.00p 161.40p 157.50p 160.00p 209300
13/04/2011 161.50p 161.90p 159.50p 160.63p 86752
12/04/2011 163.00p 163.90p 159.86p 160.63p 81667
11/04/2011 163.00p 165.49p 162.70p 164.50p 78775
08/04/2011 162.00p 164.00p 162.00p 163.25p 55871
07/04/2011 163.00p 164.00p 161.25p 161.37p 115973
06/04/2011 161.50p 163.99p 159.75p 161.63p 231206
05/04/2011 161.00p 164.00p 160.50p 162.13p 141778
04/04/2011 164.00p 164.00p 159.25p 161.63p 148956
01/04/2011 162.00p 164.00p 159.18p 164.00p 205493
31/03/2011 158.25p 162.00p 158.25p 158.25p 169402
30/03/2011 161.50p 161.78p 157.16p 160.63p 115479
29/03/2011 161.00p 161.00p 157.91p 159.75p 222446
28/03/2011 157.75p 160.50p 157.25p 160.50p 51630
25/03/2011 159.00p 160.99p 158.71p 160.00p 148356
24/03/2011 155.25p 160.50p 155.25p 159.00p 160210
23/03/2011 154.60p 154.75p 152.46p 154.75p 89070
22/03/2011 156.25p 156.25p 152.25p 154.88p 122114
21/03/2011 154.50p 156.00p 151.50p 153.75p 155639
18/03/2011 153.00p 153.50p 148.75p 150.50p 81018
17/03/2011 148.00p 151.24p 147.00p 149.50p 168117
16/03/2011 149.00p 151.51p 147.50p 148.25p 142794
15/03/2011 151.00p 152.50p 146.50p 149.00p 167835
14/03/2011 155.00p 155.25p 151.50p 152.75p 237269
11/03/2011 155.25p 155.50p 151.00p 153.25p 245991
10/03/2011 157.00p 158.25p 155.00p 155.88p 277031
09/03/2011 157.00p 160.00p 157.00p 158.25p 318520
08/03/2011 157.00p 158.77p 157.00p 158.00p 226091
07/03/2011 156.00p 158.00p 155.10p 155.25p 125409
04/03/2011 159.00p 159.00p 156.88p 156.88p 30434
03/03/2011 155.00p 158.50p 154.00p 157.75p 105437
02/03/2011 153.50p 158.88p 152.25p 154.38p 184480
01/03/2011 159.50p 159.50p 153.50p 153.50p 185594
28/02/2011 157.50p 159.49p 157.01p 158.50p 119192
25/02/2011 156.50p 159.25p 156.50p 158.00p 152147
24/02/2011 154.50p 157.75p 154.50p 157.00p 222450
23/02/2011 156.00p 156.75p 153.00p 154.00p 169099
22/02/2011 155.50p 156.98p 154.50p 156.50p 97069
21/02/2011 156.00p 158.70p 155.75p 156.62p 109763
18/02/2011 156.00p 157.62p 156.00p 156.88p 160536
17/02/2011 157.00p 157.25p 156.00p 156.00p 232165
16/02/2011 157.75p 157.75p 155.10p 156.25p 131294
15/02/2011 155.50p 156.75p 154.10p 156.75p 212200
14/02/2011 157.00p 157.25p 153.85p 154.00p 195950
11/02/2011 154.25p 156.50p 153.76p 155.75p 47205
10/02/2011 156.00p 157.00p 153.98p 154.25p 120274
09/02/2011 157.75p 157.75p 156.10p 157.00p 81664
08/02/2011 156.25p 157.49p 156.25p 157.25p 119229
07/02/2011 157.25p 157.50p 155.60p 156.50p 118776
04/02/2011 156.00p 157.00p 153.50p 156.25p 66905
03/02/2011 156.00p 157.07p 155.00p 155.50p 158085
02/02/2011 156.75p 158.00p 153.60p 155.75p 245618
01/02/2011 153.25p 156.00p 153.00p 154.25p 138824
31/01/2011 154.00p 154.76p 151.50p 154.25p 454944
28/01/2011 154.25p 156.25p 154.00p 154.00p 63393
27/01/2011 156.75p 157.70p 155.00p 155.00p 99593
26/01/2011 156.00p 158.00p 155.00p 156.00p 70520
25/01/2011 156.00p 158.00p 155.75p 157.00p 249721
24/01/2011 156.00p 157.75p 156.00p 156.25p 82386
21/01/2011 158.50p 159.50p 156.00p 156.50p 276717
20/01/2011 160.25p 160.50p 158.00p 158.25p 76777
19/01/2011 161.50p 161.50p 159.50p 160.25p 186736
18/01/2011 159.75p 161.25p 159.01p 160.25p 108263
17/01/2011 159.00p 160.49p 158.50p 159.50p 86401
14/01/2011 160.00p 160.99p 158.05p 160.50p 89174
13/01/2011 160.25p 161.50p 160.01p 160.50p 109920
12/01/2011 161.50p 162.49p 160.75p 161.25p 172515
11/01/2011 160.50p 162.24p 160.25p 161.00p 83413
10/01/2011 162.50p 169.75p 160.00p 161.00p 178066
07/01/2011 162.50p 162.50p 161.25p 162.00p 167500
06/01/2011 163.00p 163.00p 161.00p 161.25p 183060
05/01/2011 163.00p 164.00p 160.75p 163.00p 183088
04/01/2011 163.50p 164.75p 162.48p 163.00p 87116
31/12/2010 160.75p 162.40p 160.10p 161.50p 57317
30/12/2010 161.75p 161.75p 159.75p 160.75p 37995
29/12/2010 157.25p 160.75p 157.00p 160.75p 33342
24/12/2010 158.00p 158.99p 157.23p 158.25p 15972
23/12/2010 157.00p 159.24p 157.00p 158.25p 58779
22/12/2010 156.00p 158.95p 155.75p 157.75p 146144
21/12/2010 155.25p 155.50p 153.51p 155.50p 35752
20/12/2010 155.00p 155.00p 153.50p 154.25p 83797
17/12/2010 152.50p 154.50p 152.50p 152.50p 121857

*Close Price adjusted for both dividends and splits