Skip to main content
BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
8.83
-0.05 (-0.56%)
Feb 21, 2025, 4:00 PM EST - Market closed

BDJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.898.908.798.838.83-0.56%365,460
Feb 20, 20258.908.928.838.888.88-384,196
Feb 19, 20258.888.908.838.888.88-0.34%325,267
Feb 18, 20258.918.928.828.918.91-0.22%447,958
Feb 14, 20258.938.968.888.938.93-0.45%307,070
Feb 13, 20258.938.998.918.978.910.90%351,189
Feb 12, 20258.858.918.798.898.830.34%444,161
Feb 11, 20258.808.868.798.868.800.68%250,829
Feb 10, 20258.818.848.768.808.74-359,853
Feb 7, 20258.938.948.728.808.74-1.12%506,582
Feb 6, 20258.988.998.888.908.84-0.78%420,977
Feb 5, 20258.838.988.818.978.911.82%572,993
Feb 4, 20258.788.828.758.818.750.46%313,915
Feb 3, 20258.728.788.688.778.71-0.23%442,702
Jan 31, 20258.838.888.798.798.73-0.68%590,592
Jan 30, 20258.748.858.748.858.791.61%432,542
Jan 29, 20258.808.818.658.718.65-0.91%584,220
Jan 28, 20258.828.838.708.798.73-0.23%418,980
Jan 27, 20258.778.858.768.818.750.34%520,061
Jan 24, 20258.798.848.768.788.72-0.11%321,855
Jan 23, 20258.738.798.708.798.730.69%429,853
Jan 22, 20258.748.748.698.738.670.11%303,632
Jan 21, 20258.678.728.678.728.660.69%455,775
Jan 17, 20258.678.688.628.668.600.70%1,136,221
Jan 16, 20258.688.688.538.608.54-0.58%546,709
Jan 15, 20258.588.748.548.658.591.17%597,060
Jan 14, 20258.508.558.488.558.431.30%421,020
Jan 13, 20258.368.448.348.448.320.84%510,264
Jan 10, 20258.428.428.318.378.25-0.83%724,612
Jan 8, 20258.458.468.418.448.32-690,917
Jan 7, 20258.458.508.408.448.32-375,986
Jan 6, 20258.398.558.378.448.321.08%737,429
Jan 3, 20258.298.358.258.358.230.72%429,307
Jan 2, 20258.308.378.268.298.170.12%415,002
Dec 31, 20248.318.368.268.288.17-0.36%1,117,585
Dec 30, 20248.328.358.258.318.19-0.84%614,564
Dec 27, 20248.428.508.308.388.26-1.06%550,810
Dec 26, 20248.408.488.368.478.350.83%471,011
Dec 24, 20248.368.428.328.408.281.08%359,028
Dec 23, 20248.298.378.258.318.190.97%726,634
Dec 20, 20248.138.258.118.238.121.60%777,659
Dec 19, 20248.258.288.068.107.99-1.22%813,098
Dec 18, 20248.408.448.158.208.09-2.61%783,070
Dec 17, 20248.528.528.408.428.30-1.06%557,787
Dec 16, 20248.558.578.498.518.39-1.05%405,992
Dec 13, 20248.668.718.588.608.42-0.35%359,530
Dec 12, 20248.688.698.618.638.45-1.03%350,782
Dec 11, 20248.778.798.688.728.54-0.11%539,525
Dec 10, 20248.808.818.728.738.55-0.46%332,486
Dec 9, 20248.888.898.768.778.59-0.79%508,238
Dec 6, 20248.888.908.828.848.65-0.34%428,488
Dec 5, 20248.888.898.828.878.68-0.11%471,824
Dec 4, 20248.958.968.858.888.69-0.45%401,470
Dec 3, 20248.928.948.838.928.73-0.11%465,488
Dec 2, 20248.958.988.908.938.74-0.67%514,094
Nov 29, 20249.019.018.948.998.800.22%357,079
Nov 27, 20248.938.988.898.978.780.67%352,959
Nov 26, 20248.938.958.868.918.72-0.22%355,865
Nov 25, 20248.908.988.868.938.741.13%703,891
Nov 22, 20248.858.878.788.838.64-0.23%393,960
Nov 21, 20248.758.868.678.858.661.84%513,479
Nov 20, 20248.858.868.658.698.51-1.47%540,114
Nov 19, 20249.019.018.758.828.63-2.43%613,831
Nov 18, 20249.019.078.999.048.850.33%509,700
Nov 15, 20248.879.038.839.018.820.90%548,202
Nov 14, 20248.918.978.888.938.690.68%656,113
Nov 13, 20248.818.898.748.878.630.68%629,899
Nov 12, 20248.868.878.768.818.57-1.12%410,035
Nov 11, 20248.888.948.868.918.670.68%434,547
Nov 8, 20248.788.868.788.858.610.68%310,207
Nov 7, 20248.858.868.788.798.55-0.68%547,783
Nov 6, 20248.858.888.808.858.611.14%709,174
Nov 5, 20248.718.808.678.758.510.46%308,731
Nov 4, 20248.678.728.658.718.470.23%258,409
Nov 1, 20248.738.768.678.698.45-0.34%315,816
Oct 31, 20248.818.818.728.728.48-1.02%395,556
Oct 30, 20248.818.848.778.818.570.34%364,208
Oct 29, 20248.818.818.758.788.54-0.45%188,183
Oct 28, 20248.788.828.728.828.580.68%353,311
Oct 25, 20248.748.788.728.768.520.69%408,327
Oct 24, 20248.708.718.678.708.460.46%288,125
Oct 23, 20248.728.728.658.668.43-0.80%243,720
Oct 22, 20248.728.738.698.738.490.11%402,301
Oct 21, 20248.708.758.698.728.480.23%383,446
Oct 18, 20248.698.788.648.708.460.46%347,368
Oct 17, 20248.698.698.668.668.43-307,470
Oct 16, 20248.658.698.648.668.43-691,419
Oct 15, 20248.728.758.668.668.43-1.14%449,653
Oct 14, 20248.788.818.738.768.47-0.57%447,096
Oct 11, 20248.688.818.688.818.521.50%554,468
Oct 10, 20248.738.748.658.688.39-0.57%303,613
Oct 9, 20248.698.748.688.738.440.81%775,902
Oct 8, 20248.578.698.568.668.371.64%676,064
Oct 7, 20248.618.638.498.528.24-1.05%649,143
Oct 4, 20248.588.628.568.618.320.58%273,036
Oct 3, 20248.608.608.558.568.27-0.93%377,881
Oct 2, 20248.658.658.598.648.35-0.23%444,756
Oct 1, 20248.658.688.558.668.370.12%359,945
Sep 30, 20248.658.678.578.658.36-638,362
Sep 27, 20248.548.658.548.658.361.29%609,954