BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
8.88
-0.11 (-1.17%)
Aug 15, 2025, 10:51 AM - Market open
BDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.00 | 9.00 | 8.93 | 8.98 | 8.98 | -0.22% | 257,643 |
| Aug 13, 2025 | 8.92 | 9.00 | 8.91 | 9.00 | 9.00 | 0.90% | 393,855 |
| Aug 12, 2025 | 8.89 | 8.92 | 8.87 | 8.92 | 8.92 | 0.68% | 314,139 |
| Aug 11, 2025 | 8.87 | 8.89 | 8.86 | 8.86 | 8.86 | -0.23% | 316,322 |
| Aug 8, 2025 | 8.82 | 8.90 | 8.76 | 8.88 | 8.88 | 1.02% | 378,006 |
| Aug 7, 2025 | 8.82 | 8.83 | 8.76 | 8.79 | 8.79 | -0.23% | 303,427 |
| Aug 6, 2025 | 8.76 | 8.82 | 8.73 | 8.81 | 8.81 | 1.03% | 448,133 |
| Aug 5, 2025 | 8.73 | 8.77 | 8.70 | 8.72 | 8.72 | -0.11% | 229,232 |
| Aug 4, 2025 | 8.70 | 8.75 | 8.67 | 8.73 | 8.73 | 0.34% | 350,868 |
| Aug 1, 2025 | 8.77 | 8.79 | 8.64 | 8.70 | 8.70 | -1.47% | 576,601 |
| Jul 31, 2025 | 8.89 | 8.89 | 8.77 | 8.83 | 8.83 | -0.11% | 619,926 |
| Jul 30, 2025 | 8.85 | 8.88 | 8.80 | 8.84 | 8.84 | - | 519,177 |
| Jul 29, 2025 | 8.83 | 8.85 | 8.80 | 8.84 | 8.84 | - | 362,397 |
| Jul 28, 2025 | 8.87 | 8.87 | 8.82 | 8.84 | 8.84 | -0.67% | 325,101 |
| Jul 25, 2025 | 8.86 | 8.90 | 8.82 | 8.90 | 8.90 | 0.79% | 327,330 |
| Jul 24, 2025 | 8.88 | 8.91 | 8.83 | 8.83 | 8.83 | -0.56% | 484,717 |
| Jul 23, 2025 | 8.80 | 8.88 | 8.78 | 8.88 | 8.88 | 0.91% | 271,776 |
| Jul 22, 2025 | 8.77 | 8.80 | 8.75 | 8.80 | 8.80 | 0.34% | 231,132 |
| Jul 21, 2025 | 8.73 | 8.79 | 8.73 | 8.77 | 8.77 | 0.57% | 425,180 |
| Jul 18, 2025 | 8.86 | 8.86 | 8.71 | 8.72 | 8.72 | -1.58% | 1,207,217 |
| Jul 17, 2025 | 8.82 | 8.86 | 8.79 | 8.86 | 8.86 | 0.45% | 336,264 |
| Jul 16, 2025 | 8.84 | 8.84 | 8.74 | 8.82 | 8.82 | 0.11% | 439,937 |
| Jul 15, 2025 | 8.86 | 8.86 | 8.77 | 8.81 | 8.81 | -1.12% | 329,600 |
| Jul 14, 2025 | 8.90 | 8.94 | 8.87 | 8.91 | 8.85 | 0.11% | 401,141 |
| Jul 11, 2025 | 8.95 | 8.95 | 8.88 | 8.90 | 8.84 | -0.67% | 222,642 |
| Jul 10, 2025 | 8.95 | 8.96 | 8.90 | 8.96 | 8.90 | 0.34% | 320,678 |
| Jul 9, 2025 | 8.92 | 8.97 | 8.88 | 8.93 | 8.87 | 0.56% | 442,593 |
| Jul 8, 2025 | 8.92 | 8.93 | 8.84 | 8.88 | 8.82 | - | 326,918 |
| Jul 7, 2025 | 8.95 | 8.96 | 8.85 | 8.88 | 8.82 | -1.22% | 376,423 |
| Jul 3, 2025 | 8.91 | 8.99 | 8.90 | 8.99 | 8.93 | 0.56% | 244,291 |
| Jul 2, 2025 | 8.94 | 8.99 | 8.89 | 8.94 | 8.88 | 0.22% | 499,701 |
| Jul 1, 2025 | 8.84 | 8.94 | 8.84 | 8.92 | 8.86 | 0.34% | 550,537 |
| Jun 30, 2025 | 8.89 | 8.89 | 8.83 | 8.89 | 8.83 | 0.79% | 590,644 |
| Jun 27, 2025 | 8.75 | 8.83 | 8.73 | 8.82 | 8.76 | 1.03% | 426,585 |
| Jun 26, 2025 | 8.69 | 8.75 | 8.69 | 8.73 | 8.67 | 0.23% | 272,907 |
| Jun 25, 2025 | 8.69 | 8.71 | 8.66 | 8.71 | 8.65 | 0.46% | 398,560 |
| Jun 24, 2025 | 8.57 | 8.68 | 8.57 | 8.67 | 8.61 | 1.17% | 403,953 |
| Jun 23, 2025 | 8.56 | 8.60 | 8.51 | 8.57 | 8.51 | 0.47% | 451,204 |
| Jun 20, 2025 | 8.54 | 8.57 | 8.52 | 8.53 | 8.47 | 0.12% | 227,800 |
| Jun 18, 2025 | 8.53 | 8.56 | 8.52 | 8.52 | 8.46 | -0.12% | 213,041 |
| Jun 17, 2025 | 8.60 | 8.60 | 8.53 | 8.53 | 8.47 | -0.70% | 229,131 |
| Jun 16, 2025 | 8.62 | 8.63 | 8.59 | 8.59 | 8.53 | 0.12% | 259,238 |
| Jun 13, 2025 | 8.59 | 8.61 | 8.55 | 8.58 | 8.52 | -1.27% | 355,372 |
| Jun 12, 2025 | 8.67 | 8.69 | 8.65 | 8.69 | 8.57 | 0.46% | 253,720 |
| Jun 11, 2025 | 8.70 | 8.70 | 8.64 | 8.65 | 8.53 | -0.23% | 342,368 |
| Jun 10, 2025 | 8.63 | 8.67 | 8.62 | 8.67 | 8.55 | 0.70% | 278,983 |
| Jun 9, 2025 | 8.60 | 8.63 | 8.57 | 8.61 | 8.49 | 0.12% | 306,173 |
| Jun 6, 2025 | 8.56 | 8.62 | 8.56 | 8.60 | 8.48 | 0.94% | 363,453 |
| Jun 5, 2025 | 8.57 | 8.59 | 8.51 | 8.52 | 8.40 | -0.58% | 490,026 |
| Jun 4, 2025 | 8.61 | 8.62 | 8.57 | 8.57 | 8.45 | -0.46% | 344,604 |