BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
9.00
-0.09 (-0.94%)
Nov 4, 2025, 12:25 PM EST - Market open
BDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9.01 | 9.03 | 8.97 | 9.02 | - | -0.72% | 134,277 |
| Nov 3, 2025 | 9.12 | 9.12 | 9.05 | 9.08 | 9.08 | -0.33% | 305,608 |
| Oct 31, 2025 | 9.12 | 9.13 | 9.06 | 9.11 | 9.11 | 0.55% | 440,397 |
| Oct 30, 2025 | 9.07 | 9.13 | 9.04 | 9.06 | 9.06 | -0.44% | 516,099 |
| Oct 29, 2025 | 9.13 | 9.14 | 9.04 | 9.10 | 9.10 | -0.44% | 292,925 |
| Oct 28, 2025 | 9.19 | 9.19 | 9.11 | 9.14 | 9.14 | -0.22% | 271,970 |
| Oct 27, 2025 | 9.13 | 9.20 | 9.11 | 9.16 | 9.16 | 0.77% | 490,695 |
| Oct 24, 2025 | 9.03 | 9.09 | 9.02 | 9.09 | 9.09 | 1.11% | 310,139 |
| Oct 23, 2025 | 8.96 | 9.02 | 8.95 | 8.99 | 8.99 | - | 399,100 |
| Oct 22, 2025 | 9.06 | 9.07 | 8.95 | 8.99 | 8.99 | -0.33% | 350,115 |
| Oct 21, 2025 | 8.99 | 9.03 | 8.97 | 9.02 | 9.02 | 0.45% | 273,822 |
| Oct 20, 2025 | 9.00 | 9.04 | 8.97 | 8.98 | 8.98 | 0.34% | 451,125 |
| Oct 17, 2025 | 9.01 | 9.02 | 8.94 | 8.95 | 8.95 | -0.44% | 190,680 |
| Oct 16, 2025 | 9.10 | 9.10 | 8.96 | 8.99 | 8.99 | -0.99% | 386,711 |
| Oct 15, 2025 | 9.15 | 9.15 | 9.05 | 9.08 | 9.08 | -0.77% | 592,708 |
| Oct 14, 2025 | 9.04 | 9.20 | 8.97 | 9.15 | 9.09 | 1.10% | 832,787 |
| Oct 13, 2025 | 9.02 | 9.05 | 8.98 | 9.05 | 8.99 | 1.23% | 316,972 |
| Oct 10, 2025 | 9.14 | 9.15 | 8.91 | 8.94 | 8.88 | -1.87% | 603,098 |
| Oct 9, 2025 | 9.21 | 9.22 | 9.07 | 9.11 | 9.05 | -0.76% | 572,698 |
| Oct 8, 2025 | 9.21 | 9.23 | 9.16 | 9.18 | 9.12 | -0.11% | 522,440 |
| Oct 7, 2025 | 9.19 | 9.24 | 9.13 | 9.19 | 9.13 | 0.33% | 577,035 |
| Oct 6, 2025 | 9.11 | 9.16 | 9.04 | 9.16 | 9.10 | 0.55% | 407,190 |
| Oct 3, 2025 | 9.11 | 9.15 | 9.09 | 9.11 | 9.05 | -0.33% | 297,132 |
| Oct 2, 2025 | 9.12 | 9.14 | 9.07 | 9.14 | 9.08 | 0.22% | 268,995 |
| Oct 1, 2025 | 9.08 | 9.12 | 9.04 | 9.12 | 9.06 | 0.11% | 415,360 |
| Sep 30, 2025 | 9.07 | 9.11 | 9.04 | 9.11 | 9.05 | 0.55% | 472,992 |
| Sep 29, 2025 | 9.01 | 9.06 | 9.00 | 9.06 | 9.00 | 0.89% | 607,581 |
| Sep 26, 2025 | 9.01 | 9.01 | 8.95 | 8.98 | 8.92 | -0.66% | 273,792 |
| Sep 25, 2025 | 8.99 | 9.04 | 8.93 | 9.04 | 8.98 | 0.44% | 507,414 |
| Sep 24, 2025 | 9.04 | 9.04 | 8.99 | 9.00 | 8.94 | -0.22% | 283,390 |
| Sep 23, 2025 | 9.04 | 9.06 | 9.01 | 9.02 | 8.96 | -0.11% | 298,424 |
| Sep 22, 2025 | 9.00 | 9.04 | 8.99 | 9.03 | 8.97 | 0.22% | 353,990 |
| Sep 19, 2025 | 9.02 | 9.03 | 8.98 | 9.01 | 8.95 | 0.22% | 366,304 |
| Sep 18, 2025 | 9.00 | 9.01 | 8.98 | 8.99 | 8.93 | 0.11% | 319,473 |
| Sep 17, 2025 | 9.01 | 9.02 | 8.98 | 8.98 | 8.92 | -0.11% | 435,734 |
| Sep 16, 2025 | 9.01 | 9.03 | 8.99 | 8.99 | 8.93 | -0.44% | 292,564 |
| Sep 15, 2025 | 9.00 | 9.05 | 8.99 | 9.03 | 8.97 | -0.22% | 299,303 |
| Sep 12, 2025 | 9.07 | 9.08 | 9.05 | 9.05 | 8.93 | -0.44% | 451,514 |
| Sep 11, 2025 | 9.08 | 9.11 | 9.07 | 9.09 | 8.97 | -0.11% | 351,637 |
| Sep 10, 2025 | 9.10 | 9.10 | 9.06 | 9.10 | 8.98 | 0.33% | 267,509 |
| Sep 9, 2025 | 9.04 | 9.07 | 9.01 | 9.07 | 8.95 | 0.55% | 287,099 |
| Sep 8, 2025 | 9.04 | 9.04 | 8.99 | 9.02 | 8.90 | -0.11% | 345,520 |
| Sep 5, 2025 | 9.08 | 9.09 | 8.99 | 9.03 | 8.91 | -0.33% | 292,106 |
| Sep 4, 2025 | 9.05 | 9.07 | 9.00 | 9.06 | 8.94 | 0.44% | 277,935 |
| Sep 3, 2025 | 9.05 | 9.07 | 8.98 | 9.02 | 8.90 | - | 432,930 |
| Sep 2, 2025 | 9.00 | 9.03 | 8.95 | 9.02 | 8.90 | -0.33% | 389,578 |
| Aug 29, 2025 | 9.08 | 9.09 | 9.04 | 9.05 | 8.93 | -0.22% | 444,326 |
| Aug 28, 2025 | 9.05 | 9.07 | 9.02 | 9.07 | 8.95 | 0.55% | 419,761 |
| Aug 27, 2025 | 9.04 | 9.04 | 9.01 | 9.02 | 8.90 | -0.22% | 267,769 |
| Aug 26, 2025 | 8.97 | 9.05 | 8.95 | 9.04 | 8.92 | 0.56% | 422,738 |