BlackRock Enhanced International Dividend Trust (BGY)
NYSE: BGY · Real-Time Price · USD
5.53
-0.05 (-0.90%)
Feb 20, 2025, 4:00 PM EST - Market closed
BGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 5.60 | 5.60 | 5.51 | 5.53 | 5.53 | -0.90% | 311,476 |
| Feb 19, 2025 | 5.61 | 5.63 | 5.57 | 5.58 | 5.58 | -0.71% | 161,718 |
| Feb 18, 2025 | 5.57 | 5.62 | 5.57 | 5.62 | 5.62 | 1.63% | 313,133 |
| Feb 14, 2025 | 5.52 | 5.58 | 5.52 | 5.53 | 5.53 | -0.54% | 418,914 |
| Feb 13, 2025 | 5.54 | 5.57 | 5.52 | 5.56 | 5.52 | 1.09% | 227,441 |
| Feb 12, 2025 | 5.48 | 5.53 | 5.46 | 5.50 | 5.46 | -0.36% | 250,575 |
| Feb 11, 2025 | 5.51 | 5.55 | 5.48 | 5.52 | 5.48 | 0.36% | 212,294 |
| Feb 10, 2025 | 5.53 | 5.55 | 5.49 | 5.50 | 5.46 | -0.18% | 218,659 |
| Feb 7, 2025 | 5.55 | 5.55 | 5.48 | 5.51 | 5.47 | -0.72% | 304,398 |
| Feb 6, 2025 | 5.53 | 5.55 | 5.52 | 5.55 | 5.51 | 0.73% | 258,022 |
| Feb 5, 2025 | 5.48 | 5.51 | 5.46 | 5.51 | 5.47 | 1.10% | 324,471 |
| Feb 4, 2025 | 5.46 | 5.47 | 5.42 | 5.45 | 5.41 | 0.37% | 329,524 |
| Feb 3, 2025 | 5.49 | 5.49 | 5.39 | 5.43 | 5.39 | -1.81% | 709,237 |
| Jan 31, 2025 | 5.53 | 5.56 | 5.49 | 5.53 | 5.49 | 0.18% | 618,758 |
| Jan 30, 2025 | 5.47 | 5.56 | 5.45 | 5.52 | 5.48 | 0.91% | 475,050 |
| Jan 29, 2025 | 5.55 | 5.55 | 5.45 | 5.47 | 5.43 | -1.26% | 352,535 |
| Jan 28, 2025 | 5.54 | 5.54 | 5.51 | 5.54 | 5.50 | 0.54% | 215,427 |
| Jan 27, 2025 | 5.53 | 5.54 | 5.48 | 5.51 | 5.47 | -0.54% | 206,745 |
| Jan 24, 2025 | 5.56 | 5.57 | 5.49 | 5.54 | 5.50 | 0.36% | 314,922 |
| Jan 23, 2025 | 5.52 | 5.54 | 5.48 | 5.52 | 5.48 | 0.36% | 248,325 |
| Jan 22, 2025 | 5.52 | 5.54 | 5.49 | 5.50 | 5.46 | 0.55% | 202,768 |
| Jan 21, 2025 | 5.45 | 5.49 | 5.42 | 5.47 | 5.43 | 0.55% | 206,210 |
| Jan 17, 2025 | 5.44 | 5.44 | 5.40 | 5.44 | 5.40 | 0.74% | 242,357 |
| Jan 16, 2025 | 5.38 | 5.41 | 5.35 | 5.40 | 5.36 | 0.56% | 226,528 |
| Jan 15, 2025 | 5.38 | 5.40 | 5.32 | 5.37 | 5.33 | 0.75% | 401,503 |
| Jan 14, 2025 | 5.30 | 5.34 | 5.30 | 5.33 | 5.25 | 0.57% | 195,963 |
| Jan 13, 2025 | 5.25 | 5.31 | 5.20 | 5.30 | 5.22 | -0.19% | 482,140 |
| Jan 10, 2025 | 5.38 | 5.38 | 5.27 | 5.31 | 5.23 | -1.48% | 211,896 |
| Jan 8, 2025 | 5.36 | 5.39 | 5.32 | 5.39 | 5.31 | - | 206,895 |
| Jan 7, 2025 | 5.43 | 5.45 | 5.37 | 5.39 | 5.31 | 0.19% | 326,049 |
| Jan 6, 2025 | 5.37 | 5.42 | 5.37 | 5.38 | 5.30 | 0.56% | 205,229 |
| Jan 3, 2025 | 5.34 | 5.37 | 5.32 | 5.35 | 5.27 | 0.38% | 164,104 |
| Jan 2, 2025 | 5.32 | 5.35 | 5.32 | 5.33 | 5.25 | 0.38% | 272,894 |
| Dec 31, 2024 | 5.31 | 5.33 | 5.31 | 5.31 | 5.23 | 0.19% | 331,384 |
| Dec 30, 2024 | 5.32 | 5.34 | 5.28 | 5.30 | 5.22 | -0.75% | 344,607 |
| Dec 27, 2024 | 5.39 | 5.39 | 5.32 | 5.34 | 5.26 | -0.93% | 135,608 |
| Dec 26, 2024 | 5.44 | 5.45 | 5.37 | 5.39 | 5.31 | -0.55% | 110,165 |
| Dec 24, 2024 | 5.40 | 5.43 | 5.38 | 5.42 | 5.34 | 0.93% | 157,397 |
| Dec 23, 2024 | 5.36 | 5.39 | 5.34 | 5.37 | 5.29 | 0.94% | 209,446 |
| Dec 20, 2024 | 5.24 | 5.34 | 5.22 | 5.32 | 5.24 | 1.72% | 293,809 |
| Dec 19, 2024 | 5.33 | 5.35 | 5.23 | 5.23 | 5.15 | -1.88% | 326,975 |
| Dec 18, 2024 | 5.44 | 5.47 | 5.31 | 5.33 | 5.25 | -2.20% | 313,336 |
| Dec 17, 2024 | 5.52 | 5.52 | 5.42 | 5.45 | 5.37 | -1.09% | 249,171 |
| Dec 16, 2024 | 5.52 | 5.55 | 5.49 | 5.51 | 5.43 | -1.08% | 170,362 |
| Dec 13, 2024 | 5.58 | 5.61 | 5.55 | 5.57 | 5.44 | - | 307,076 |
| Dec 12, 2024 | 5.58 | 5.64 | 5.52 | 5.57 | 5.44 | -0.54% | 445,128 |
| Dec 11, 2024 | 5.62 | 5.62 | 5.56 | 5.60 | 5.47 | 0.54% | 268,961 |
| Dec 10, 2024 | 5.65 | 5.65 | 5.57 | 5.57 | 5.44 | -1.15% | 224,198 |
| Dec 9, 2024 | 5.62 | 5.66 | 5.62 | 5.64 | 5.51 | 0.63% | 126,802 |
| Dec 6, 2024 | 5.61 | 5.66 | 5.58 | 5.60 | 5.47 | -0.18% | 268,153 |
| Dec 5, 2024 | 5.58 | 5.62 | 5.58 | 5.61 | 5.48 | 0.36% | 254,953 |
| Dec 4, 2024 | 5.59 | 5.61 | 5.55 | 5.59 | 5.46 | 0.36% | 320,877 |
| Dec 3, 2024 | 5.59 | 5.62 | 5.57 | 5.57 | 5.44 | 0.18% | 281,436 |
| Dec 2, 2024 | 5.57 | 5.57 | 5.51 | 5.56 | 5.43 | -0.18% | 352,647 |
| Nov 29, 2024 | 5.56 | 5.57 | 5.53 | 5.57 | 5.44 | 0.91% | 238,194 |
| Nov 27, 2024 | 5.60 | 5.61 | 5.51 | 5.52 | 5.39 | -0.90% | 498,203 |
| Nov 26, 2024 | 5.79 | 5.79 | 5.57 | 5.57 | 5.44 | -3.97% | 452,060 |
| Nov 25, 2024 | 5.79 | 5.82 | 5.75 | 5.80 | 5.67 | 2.11% | 291,164 |
| Nov 22, 2024 | 5.65 | 5.72 | 5.57 | 5.68 | 5.55 | 0.89% | 494,872 |
| Nov 21, 2024 | 5.49 | 5.69 | 5.48 | 5.63 | 5.50 | 2.93% | 344,650 |
| Nov 20, 2024 | 5.47 | 5.47 | 5.45 | 5.47 | 5.34 | -0.18% | 68,875 |
| Nov 19, 2024 | 5.45 | 5.50 | 5.43 | 5.48 | 5.35 | 0.55% | 71,412 |
| Nov 18, 2024 | 5.41 | 5.52 | 5.39 | 5.45 | 5.33 | 0.74% | 355,555 |
| Nov 15, 2024 | 5.43 | 5.43 | 5.36 | 5.41 | 5.29 | -0.55% | 262,852 |
| Nov 14, 2024 | 5.42 | 5.47 | 5.42 | 5.44 | 5.28 | 0.18% | 137,483 |
| Nov 13, 2024 | 5.58 | 5.59 | 5.40 | 5.43 | 5.27 | -2.16% | 296,023 |
| Nov 12, 2024 | 5.66 | 5.68 | 5.49 | 5.55 | 5.39 | -2.29% | 391,363 |
| Nov 11, 2024 | 5.56 | 5.73 | 5.54 | 5.68 | 5.52 | 2.71% | 733,725 |
| Nov 8, 2024 | 5.47 | 5.55 | 5.47 | 5.53 | 5.37 | 0.73% | 243,713 |
| Nov 7, 2024 | 5.46 | 5.50 | 5.46 | 5.49 | 5.33 | 0.92% | 213,360 |
| Nov 6, 2024 | 5.63 | 5.68 | 5.44 | 5.44 | 5.28 | -1.81% | 723,882 |
| Nov 5, 2024 | 5.51 | 5.56 | 5.51 | 5.54 | 5.38 | 0.91% | 155,053 |
| Nov 4, 2024 | 5.56 | 5.61 | 5.49 | 5.49 | 5.33 | -1.26% | 244,944 |
| Nov 1, 2024 | 5.53 | 5.60 | 5.53 | 5.56 | 5.40 | 1.28% | 243,916 |
| Oct 31, 2024 | 5.60 | 5.60 | 5.48 | 5.49 | 5.33 | -1.79% | 274,710 |
| Oct 30, 2024 | 5.63 | 5.66 | 5.59 | 5.59 | 5.43 | -1.24% | 185,769 |
| Oct 29, 2024 | 5.69 | 5.69 | 5.63 | 5.66 | 5.50 | -0.35% | 146,695 |
| Oct 28, 2024 | 5.68 | 5.71 | 5.67 | 5.68 | 5.52 | 0.35% | 217,563 |
| Oct 25, 2024 | 5.67 | 5.72 | 5.65 | 5.66 | 5.50 | - | 290,330 |
| Oct 24, 2024 | 5.65 | 5.66 | 5.62 | 5.66 | 5.50 | 0.71% | 207,585 |
| Oct 23, 2024 | 5.65 | 5.65 | 5.62 | 5.62 | 5.46 | -1.06% | 195,248 |
| Oct 22, 2024 | 5.64 | 5.69 | 5.64 | 5.68 | 5.52 | 0.71% | 430,402 |
| Oct 21, 2024 | 5.60 | 5.67 | 5.60 | 5.64 | 5.48 | 0.71% | 278,841 |
| Oct 18, 2024 | 5.60 | 5.61 | 5.58 | 5.60 | 5.44 | 0.18% | 157,667 |
| Oct 17, 2024 | 5.60 | 5.63 | 5.57 | 5.59 | 5.43 | 0.18% | 295,394 |
| Oct 16, 2024 | 5.62 | 5.63 | 5.57 | 5.58 | 5.42 | -0.71% | 251,735 |
| Oct 15, 2024 | 5.66 | 5.69 | 5.61 | 5.62 | 5.46 | -1.58% | 229,169 |
| Oct 14, 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.51 | 0.18% | 188,659 |
| Oct 11, 2024 | 5.68 | 5.70 | 5.67 | 5.70 | 5.50 | 0.53% | 285,479 |
| Oct 10, 2024 | 5.69 | 5.70 | 5.67 | 5.67 | 5.47 | -0.53% | 225,966 |
| Oct 9, 2024 | 5.67 | 5.71 | 5.66 | 5.70 | 5.50 | 0.35% | 248,433 |
| Oct 8, 2024 | 5.69 | 5.69 | 5.64 | 5.68 | 5.48 | 0.53% | 338,926 |
| Oct 7, 2024 | 5.72 | 5.72 | 5.64 | 5.65 | 5.45 | -1.22% | 282,543 |
| Oct 4, 2024 | 5.73 | 5.75 | 5.72 | 5.72 | 5.52 | -0.17% | 76,707 |
| Oct 3, 2024 | 5.74 | 5.74 | 5.71 | 5.73 | 5.53 | -0.69% | 153,103 |
| Oct 2, 2024 | 5.75 | 5.78 | 5.74 | 5.77 | 5.57 | - | 131,012 |
| Oct 1, 2024 | 5.80 | 5.80 | 5.72 | 5.77 | 5.57 | -0.52% | 194,028 |
| Sep 30, 2024 | 5.80 | 5.82 | 5.76 | 5.80 | 5.60 | 0.17% | 185,927 |
| Sep 27, 2024 | 5.77 | 5.83 | 5.75 | 5.79 | 5.59 | 0.35% | 229,193 |
| Sep 26, 2024 | 5.74 | 5.80 | 5.74 | 5.77 | 5.57 | 1.05% | 115,229 |