BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
9.14
+0.01 (0.11%)
May 13, 2026, 10:39 AM EDT - Market open
BDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.13 | 9.15 | 9.10 | 9.14 | - | 0.11% | 64,018 |
| May 12, 2026 | 9.15 | 9.37 | 9.09 | 9.13 | 9.13 | -0.22% | 450,500 |
| May 11, 2026 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | 399,674 |
| May 8, 2026 | 9.16 | 9.21 | 9.16 | 9.20 | 9.20 | 1.10% | 188,614 |
| May 7, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -1.19% | 756,103 |
| May 6, 2026 | 9.20 | 9.23 | 9.17 | 9.21 | 9.21 | 0.33% | 447,101 |
| May 5, 2026 | 9.17 | 9.21 | 9.15 | 9.18 | 9.18 | 0.66% | 330,058 |
| May 4, 2026 | 9.20 | 9.21 | 9.10 | 9.12 | 9.12 | -1.41% | 876,318 |
| May 1, 2026 | 9.29 | 9.33 | 9.24 | 9.25 | 9.25 | - | 448,173 |
| Apr 30, 2026 | 9.25 | 9.30 | 9.23 | 9.25 | 9.25 | 0.87% | 742,587 |
| Apr 29, 2026 | 9.11 | 9.17 | 9.10 | 9.17 | 9.17 | 0.88% | 467,127 |
| Apr 28, 2026 | 9.11 | 9.13 | 9.06 | 9.09 | 9.09 | -0.44% | 320,290 |
| Apr 27, 2026 | 9.10 | 9.17 | 9.08 | 9.13 | 9.13 | 0.55% | 453,759 |
| Apr 24, 2026 | 9.11 | 9.12 | 9.05 | 9.08 | 9.08 | -0.11% | 490,006 |
| Apr 23, 2026 | 9.13 | 9.13 | 9.03 | 9.09 | 9.09 | -0.11% | 638,035 |
| Apr 22, 2026 | 9.15 | 9.15 | 9.09 | 9.10 | 9.10 | - | 398,779 |
| Apr 21, 2026 | 9.16 | 9.21 | 9.08 | 9.10 | 9.10 | -0.55% | 640,571 |
| Apr 20, 2026 | 9.23 | 9.25 | 9.14 | 9.15 | 9.15 | -0.54% | 471,034 |
| Apr 17, 2026 | 9.21 | 9.26 | 9.17 | 9.20 | 9.20 | 0.66% | 577,145 |
| Apr 16, 2026 | 9.15 | 9.21 | 9.11 | 9.14 | 9.14 | - | 377,427 |
| Apr 15, 2026 | 9.13 | 9.18 | 9.11 | 9.14 | 9.14 | -0.76% | 670,410 |
| Apr 14, 2026 | 9.18 | 9.21 | 9.16 | 9.21 | 9.15 | 0.77% | 589,217 |
| Apr 13, 2026 | 9.03 | 9.14 | 8.96 | 9.14 | 9.08 | 1.22% | 545,886 |
| Apr 10, 2026 | 9.12 | 9.12 | 9.01 | 9.03 | 8.97 | -0.44% | 413,015 |
| Apr 9, 2026 | 9.04 | 9.10 | 8.99 | 9.07 | 9.01 | 0.55% | 364,382 |
| Apr 8, 2026 | 9.03 | 9.03 | 8.95 | 9.02 | 8.96 | 2.15% | 428,285 |
| Apr 7, 2026 | 8.81 | 8.86 | 8.76 | 8.83 | 8.77 | 0.23% | 391,515 |
| Apr 6, 2026 | 8.73 | 8.82 | 8.73 | 8.81 | 8.75 | 0.46% | 386,746 |
| Apr 2, 2026 | 8.63 | 8.81 | 8.63 | 8.77 | 8.71 | 0.23% | 377,302 |
| Apr 1, 2026 | 8.62 | 8.80 | 8.62 | 8.75 | 8.69 | 1.51% | 432,664 |
| Mar 31, 2026 | 8.58 | 8.73 | 8.55 | 8.62 | 8.56 | 2.01% | 989,647 |
| Mar 30, 2026 | 8.51 | 8.58 | 8.42 | 8.45 | 8.39 | -0.24% | 562,329 |
| Mar 27, 2026 | 8.63 | 8.65 | 8.47 | 8.47 | 8.41 | -2.31% | 449,487 |
| Mar 26, 2026 | 8.72 | 8.77 | 8.67 | 8.67 | 8.61 | -1.48% | 362,677 |
| Mar 25, 2026 | 8.80 | 8.83 | 8.72 | 8.80 | 8.74 | 1.15% | 310,952 |
| Mar 24, 2026 | 8.65 | 8.74 | 8.62 | 8.70 | 8.64 | 0.46% | 251,398 |
| Mar 23, 2026 | 8.70 | 8.74 | 8.63 | 8.66 | 8.60 | 0.81% | 493,098 |
| Mar 20, 2026 | 8.72 | 8.76 | 8.58 | 8.59 | 8.53 | -1.83% | 560,927 |
| Mar 19, 2026 | 8.79 | 8.81 | 8.73 | 8.75 | 8.69 | -1.02% | 435,392 |
| Mar 18, 2026 | 8.91 | 8.93 | 8.82 | 8.84 | 8.78 | -0.90% | 447,649 |
| Mar 17, 2026 | 8.94 | 8.97 | 8.92 | 8.92 | 8.86 | 0.45% | 295,618 |
| Mar 16, 2026 | 8.85 | 8.94 | 8.85 | 8.88 | 8.82 | 0.91% | 433,625 |
| Mar 13, 2026 | 8.87 | 8.93 | 8.79 | 8.80 | 8.74 | -1.12% | 483,126 |
| Mar 12, 2026 | 9.00 | 9.03 | 8.90 | 8.90 | 8.78 | -1.77% | 626,882 |
| Mar 11, 2026 | 9.10 | 9.12 | 9.04 | 9.06 | 8.94 | - | 477,765 |
| Mar 10, 2026 | 9.16 | 9.20 | 9.04 | 9.06 | 8.94 | -0.77% | 877,649 |
| Mar 9, 2026 | 9.19 | 9.22 | 9.00 | 9.13 | 9.01 | -1.62% | 686,341 |
| Mar 6, 2026 | 9.35 | 9.35 | 9.24 | 9.28 | 9.15 | -1.38% | 466,968 |
| Mar 5, 2026 | 9.55 | 9.55 | 9.36 | 9.41 | 9.28 | -1.47% | 467,561 |
| Mar 4, 2026 | 9.55 | 9.58 | 9.50 | 9.55 | 9.42 | 0.10% | 207,214 |