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
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
19/11/2019 68.00p 68.50p 66.20p 67.20p 447658
18/11/2019 66.40p 68.27p 66.20p 67.90p 113778
15/11/2019 67.40p 68.68p 66.46p 68.10p 196244
14/11/2019 67.40p 69.50p 66.99p 67.90p 222570
13/11/2019 70.80p 70.80p 67.82p 68.70p 82437
12/11/2019 68.66p 69.87p 68.49p 69.10p 336239
11/11/2019 67.20p 69.77p 67.20p 68.30p 177154
08/11/2019 68.24p 70.45p 67.75p 69.00p 104362
07/11/2019 70.00p 70.60p 67.79p 70.60p 85910
06/11/2019 68.00p 70.60p 67.98p 70.60p 139309
05/11/2019 69.60p 70.40p 67.13p 70.40p 166367
04/11/2019 67.80p 69.27p 67.80p 68.90p 181851
01/11/2019 69.05p 69.20p 67.50p 67.90p 148469
31/10/2019 66.20p 68.33p 66.20p 67.80p 186637
30/10/2019 68.00p 68.61p 66.53p 68.60p 183168
29/10/2019 69.80p 69.80p 67.42p 68.60p 118477
28/10/2019 68.84p 68.90p 66.65p 68.90p 73992
25/10/2019 68.21p 69.30p 68.21p 68.80p 111898
24/10/2019 67.80p 68.88p 67.46p 68.30p 128979
23/10/2019 69.60p 69.80p 66.94p 68.60p 123799
22/10/2019 69.80p 69.80p 67.37p 68.50p 77447
21/10/2019 69.22p 69.22p 66.25p 68.20p 117934
18/10/2019 67.00p 69.37p 66.42p 68.00p 97618
17/10/2019 67.66p 67.80p 66.69p 67.50p 238141
16/10/2019 66.60p 69.23p 66.00p 68.10p 320194
15/10/2019 68.30p 69.89p 67.84p 68.30p 86275
14/10/2019 69.00p 70.67p 67.40p 68.70p 97628
11/10/2019 70.40p 71.20p 68.60p 70.00p 72390
10/10/2019 69.19p 69.65p 67.05p 69.40p 121216
09/10/2019 69.00p 69.73p 66.86p 68.70p 215162
08/10/2019 68.60p 69.78p 68.60p 68.90p 79765
07/10/2019 67.20p 69.51p 67.20p 69.40p 202735
04/10/2019 67.56p 69.60p 67.56p 68.70p 122070
03/10/2019 71.40p 71.40p 67.55p 68.90p 152609
02/10/2019 74.00p 74.00p 68.41p 69.50p 137767
01/10/2019 71.20p 71.62p 71.00p 71.50p 58512
30/09/2019 72.80p 72.80p 70.32p 71.40p 125363
27/09/2019 70.00p 72.21p 70.00p 71.40p 151191
26/09/2019 72.00p 72.34p 70.92p 71.60p 216793
25/09/2019 71.86p 73.20p 71.53p 72.00p 345529
24/09/2019 73.24p 73.24p 72.00p 72.10p 135860
23/09/2019 74.00p 74.00p 70.20p 72.00p 250177
20/09/2019 72.69p 73.96p 72.69p 72.70p 161505
19/09/2019 72.10p 72.70p 72.10p 72.30p 112578
18/09/2019 73.40p 73.80p 71.80p 71.80p 301979
17/09/2019 71.00p 73.20p 71.00p 71.80p 114628
16/09/2019 72.00p 73.30p 70.53p 71.40p 364561
13/09/2019 71.60p 71.60p 70.25p 70.90p 86625
12/09/2019 71.20p 71.82p 70.50p 70.50p 144840
11/09/2019 70.77p 71.80p 70.77p 71.00p 139078
10/09/2019 71.40p 71.60p 68.40p 70.20p 551852
09/09/2019 71.20p 71.70p 68.60p 69.10p 306756
06/09/2019 70.00p 70.69p 68.96p 69.50p 178939
05/09/2019 69.00p 70.99p 68.26p 69.80p 67665

*Close Price adjusted for both dividends and splits