BlackRock Enhanced International Dividend Trust (BGY)
NYSE: BGY · Real-Time Price · USD
5.72
-0.04 (-0.69%)
Jun 16, 2025, 4:00 PM - Market closed
BGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 5.77 | 5.78 | 5.72 | 5.72 | 5.72 | -0.69% | 154,667 |
| Jun 13, 2025 | 5.77 | 5.80 | 5.72 | 5.76 | 5.76 | -1.54% | 135,121 |
| Jun 12, 2025 | 5.83 | 5.88 | 5.83 | 5.85 | 5.81 | 0.69% | 145,370 |
| Jun 11, 2025 | 5.83 | 5.84 | 5.80 | 5.81 | 5.77 | -0.34% | 234,704 |
| Jun 10, 2025 | 5.80 | 5.83 | 5.79 | 5.83 | 5.79 | 0.87% | 123,397 |
| Jun 9, 2025 | 5.78 | 5.84 | 5.76 | 5.78 | 5.74 | 0.17% | 251,312 |
| Jun 6, 2025 | 5.79 | 5.82 | 5.77 | 5.77 | 5.73 | -0.35% | 218,226 |
| Jun 5, 2025 | 5.79 | 5.80 | 5.75 | 5.79 | 5.75 | 0.70% | 199,176 |
| Jun 4, 2025 | 5.79 | 5.79 | 5.75 | 5.75 | 5.71 | -0.69% | 247,722 |
| Jun 3, 2025 | 5.81 | 5.83 | 5.76 | 5.79 | 5.75 | -0.86% | 186,339 |
| Jun 2, 2025 | 5.85 | 5.85 | 5.78 | 5.84 | 5.80 | 0.34% | 270,047 |
| May 30, 2025 | 5.88 | 5.95 | 5.75 | 5.82 | 5.78 | -0.51% | 303,711 |
| May 29, 2025 | 5.90 | 5.90 | 5.83 | 5.85 | 5.81 | - | 172,458 |
| May 28, 2025 | 5.87 | 5.92 | 5.85 | 5.85 | 5.81 | -0.51% | 149,516 |
| May 27, 2025 | 5.91 | 5.92 | 5.85 | 5.88 | 5.84 | 0.34% | 170,191 |
| May 23, 2025 | 5.88 | 5.88 | 5.78 | 5.86 | 5.82 | -0.68% | 153,517 |
| May 22, 2025 | 5.84 | 5.94 | 5.82 | 5.90 | 5.86 | 1.37% | 153,631 |
| May 21, 2025 | 5.79 | 5.86 | 5.76 | 5.82 | 5.78 | 0.69% | 162,688 |
| May 20, 2025 | 5.77 | 5.78 | 5.74 | 5.78 | 5.74 | 0.52% | 114,628 |
| May 19, 2025 | 5.71 | 5.78 | 5.71 | 5.75 | 5.71 | -0.17% | 161,303 |
| May 16, 2025 | 5.76 | 5.79 | 5.73 | 5.76 | 5.72 | 0.52% | 188,727 |
| May 15, 2025 | 5.74 | 5.75 | 5.65 | 5.73 | 5.69 | 0.35% | 179,177 |
| May 14, 2025 | 5.72 | 5.74 | 5.68 | 5.71 | 5.63 | - | 175,590 |
| May 13, 2025 | 5.71 | 5.75 | 5.70 | 5.71 | 5.63 | - | 113,361 |
| May 12, 2025 | 5.69 | 5.74 | 5.67 | 5.71 | 5.63 | 1.60% | 166,878 |
| May 9, 2025 | 5.65 | 5.68 | 5.61 | 5.62 | 5.54 | -0.53% | 148,655 |
| May 8, 2025 | 5.67 | 5.67 | 5.59 | 5.65 | 5.57 | 0.71% | 87,113 |
| May 7, 2025 | 5.64 | 5.67 | 5.61 | 5.61 | 5.53 | -0.71% | 128,132 |
| May 6, 2025 | 5.65 | 5.71 | 5.61 | 5.65 | 5.57 | -0.53% | 122,361 |
| May 5, 2025 | 5.69 | 5.73 | 5.66 | 5.68 | 5.60 | -0.18% | 112,952 |
| May 2, 2025 | 5.67 | 5.72 | 5.63 | 5.69 | 5.61 | 0.89% | 140,573 |
| May 1, 2025 | 5.67 | 5.68 | 5.56 | 5.64 | 5.56 | 0.89% | 210,522 |
| Apr 30, 2025 | 5.55 | 5.62 | 5.50 | 5.59 | 5.51 | 0.18% | 190,168 |
| Apr 29, 2025 | 5.50 | 5.59 | 5.50 | 5.58 | 5.50 | 1.09% | 120,221 |
| Apr 28, 2025 | 5.55 | 5.57 | 5.50 | 5.52 | 5.44 | -0.90% | 144,773 |
| Apr 25, 2025 | 5.56 | 5.59 | 5.53 | 5.57 | 5.49 | 0.54% | 109,953 |
| Apr 24, 2025 | 5.52 | 5.56 | 5.51 | 5.54 | 5.46 | 0.54% | 190,528 |
| Apr 23, 2025 | 5.53 | 5.55 | 5.47 | 5.51 | 5.43 | 0.73% | 288,328 |
| Apr 22, 2025 | 5.29 | 5.47 | 5.26 | 5.47 | 5.39 | 4.79% | 849,301 |
| Apr 21, 2025 | 5.26 | 5.27 | 5.22 | 5.22 | 5.14 | -0.76% | 304,076 |
| Apr 17, 2025 | 5.24 | 5.31 | 5.24 | 5.26 | 5.18 | 0.38% | 208,065 |
| Apr 16, 2025 | 5.29 | 5.34 | 5.23 | 5.24 | 5.16 | -1.87% | 211,182 |
| Apr 15, 2025 | 5.35 | 5.38 | 5.30 | 5.34 | 5.26 | -0.19% | 241,234 |
| Apr 14, 2025 | 5.25 | 5.36 | 5.24 | 5.35 | 5.23 | 3.08% | 285,589 |
| Apr 11, 2025 | 5.19 | 5.23 | 5.15 | 5.19 | 5.07 | -0.38% | 341,089 |
| Apr 10, 2025 | 5.20 | 5.26 | 5.10 | 5.21 | 5.09 | - | 510,524 |
| Apr 9, 2025 | 5.03 | 5.28 | 4.91 | 5.21 | 5.09 | 3.17% | 593,708 |
| Apr 8, 2025 | 5.08 | 5.18 | 4.97 | 5.05 | 4.94 | 2.43% | 301,625 |
| Apr 7, 2025 | 4.92 | 5.15 | 4.67 | 4.93 | 4.82 | -4.09% | 686,712 |
| Apr 4, 2025 | 5.42 | 5.43 | 5.08 | 5.14 | 5.03 | -6.72% | 605,386 |