BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
9.03
-0.03 (-0.33%)
At close: Sep 5, 2025, 4:00 PM
9.09
+0.06 (0.66%)
After-hours: Sep 5, 2025, 7:00 PM EDT
BDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.08 | 9.09 | 8.99 | 9.03 | 9.03 | -0.33% | 292,106 |
| Sep 4, 2025 | 9.05 | 9.07 | 9.00 | 9.06 | 9.06 | 0.44% | 277,935 |
| Sep 3, 2025 | 9.05 | 9.07 | 8.98 | 9.02 | 9.02 | - | 432,930 |
| Sep 2, 2025 | 9.00 | 9.03 | 8.95 | 9.02 | 9.02 | -0.33% | 389,578 |
| Aug 29, 2025 | 9.08 | 9.09 | 9.04 | 9.05 | 9.05 | -0.22% | 444,326 |
| Aug 28, 2025 | 9.05 | 9.07 | 9.02 | 9.07 | 9.07 | 0.55% | 419,761 |
| Aug 27, 2025 | 9.04 | 9.04 | 9.01 | 9.02 | 9.02 | -0.22% | 267,769 |
| Aug 26, 2025 | 8.97 | 9.05 | 8.95 | 9.04 | 9.04 | 0.56% | 422,738 |
| Aug 25, 2025 | 9.00 | 9.03 | 8.97 | 8.99 | 8.99 | -0.11% | 390,978 |
| Aug 22, 2025 | 8.86 | 9.02 | 8.86 | 9.00 | 9.00 | 1.81% | 648,332 |
| Aug 21, 2025 | 8.82 | 8.86 | 8.80 | 8.84 | 8.84 | -0.23% | 337,958 |
| Aug 20, 2025 | 8.90 | 8.91 | 8.84 | 8.86 | 8.86 | -0.23% | 229,099 |
| Aug 19, 2025 | 8.89 | 8.91 | 8.85 | 8.88 | 8.88 | 0.11% | 305,347 |
| Aug 18, 2025 | 8.82 | 8.87 | 8.81 | 8.87 | 8.87 | 0.45% | 408,935 |
| Aug 15, 2025 | 8.95 | 8.96 | 8.83 | 8.83 | 8.83 | -1.67% | 360,353 |
| Aug 14, 2025 | 9.00 | 9.00 | 8.93 | 8.98 | 8.92 | -0.22% | 257,643 |
| Aug 13, 2025 | 8.92 | 9.00 | 8.91 | 9.00 | 8.94 | 0.90% | 393,855 |
| Aug 12, 2025 | 8.89 | 8.92 | 8.87 | 8.92 | 8.86 | 0.68% | 314,139 |
| Aug 11, 2025 | 8.87 | 8.89 | 8.86 | 8.86 | 8.80 | -0.23% | 316,322 |
| Aug 8, 2025 | 8.82 | 8.90 | 8.76 | 8.88 | 8.82 | 1.02% | 378,006 |
| Aug 7, 2025 | 8.82 | 8.83 | 8.76 | 8.79 | 8.73 | -0.23% | 303,427 |
| Aug 6, 2025 | 8.76 | 8.82 | 8.73 | 8.81 | 8.75 | 1.03% | 448,133 |
| Aug 5, 2025 | 8.73 | 8.77 | 8.70 | 8.72 | 8.66 | -0.11% | 229,232 |
| Aug 4, 2025 | 8.70 | 8.75 | 8.67 | 8.73 | 8.67 | 0.34% | 350,868 |
| Aug 1, 2025 | 8.77 | 8.79 | 8.64 | 8.70 | 8.64 | -1.47% | 576,601 |
| Jul 31, 2025 | 8.89 | 8.89 | 8.77 | 8.83 | 8.77 | -0.11% | 619,926 |
| Jul 30, 2025 | 8.85 | 8.88 | 8.80 | 8.84 | 8.78 | - | 519,177 |
| Jul 29, 2025 | 8.83 | 8.85 | 8.80 | 8.84 | 8.78 | - | 362,397 |
| Jul 28, 2025 | 8.87 | 8.87 | 8.82 | 8.84 | 8.78 | -0.67% | 325,101 |
| Jul 25, 2025 | 8.86 | 8.90 | 8.82 | 8.90 | 8.84 | 0.79% | 327,330 |
| Jul 24, 2025 | 8.88 | 8.91 | 8.83 | 8.83 | 8.77 | -0.56% | 484,717 |
| Jul 23, 2025 | 8.80 | 8.88 | 8.78 | 8.88 | 8.82 | 0.91% | 271,776 |
| Jul 22, 2025 | 8.77 | 8.80 | 8.75 | 8.80 | 8.74 | 0.34% | 231,132 |
| Jul 21, 2025 | 8.73 | 8.79 | 8.73 | 8.77 | 8.71 | 0.57% | 425,180 |
| Jul 18, 2025 | 8.86 | 8.86 | 8.71 | 8.72 | 8.66 | -1.58% | 1,207,217 |
| Jul 17, 2025 | 8.82 | 8.86 | 8.79 | 8.86 | 8.80 | 0.45% | 336,264 |
| Jul 16, 2025 | 8.84 | 8.84 | 8.74 | 8.82 | 8.76 | 0.11% | 439,937 |
| Jul 15, 2025 | 8.86 | 8.86 | 8.77 | 8.81 | 8.75 | -1.12% | 329,600 |
| Jul 14, 2025 | 8.90 | 8.94 | 8.87 | 8.91 | 8.79 | 0.11% | 401,141 |
| Jul 11, 2025 | 8.95 | 8.95 | 8.88 | 8.90 | 8.78 | -0.67% | 222,642 |
| Jul 10, 2025 | 8.95 | 8.96 | 8.90 | 8.96 | 8.84 | 0.34% | 320,678 |
| Jul 9, 2025 | 8.92 | 8.97 | 8.88 | 8.93 | 8.81 | 0.56% | 442,593 |
| Jul 8, 2025 | 8.92 | 8.93 | 8.84 | 8.88 | 8.76 | - | 326,918 |
| Jul 7, 2025 | 8.95 | 8.96 | 8.85 | 8.88 | 8.76 | -1.22% | 376,423 |
| Jul 3, 2025 | 8.91 | 8.99 | 8.90 | 8.99 | 8.87 | 0.56% | 244,291 |
| Jul 2, 2025 | 8.94 | 8.99 | 8.89 | 8.94 | 8.82 | 0.22% | 499,701 |
| Jul 1, 2025 | 8.84 | 8.94 | 8.84 | 8.92 | 8.80 | 0.34% | 550,537 |
| Jun 30, 2025 | 8.89 | 8.89 | 8.83 | 8.89 | 8.77 | 0.79% | 590,644 |
| Jun 27, 2025 | 8.75 | 8.83 | 8.73 | 8.82 | 8.70 | 1.03% | 426,585 |
| Jun 26, 2025 | 8.69 | 8.75 | 8.69 | 8.73 | 8.61 | 0.23% | 272,907 |