BlackRock Enhanced International Dividend Trust (BGY)
NYSE: BGY · Real-Time Price · USD
5.57
+0.01 (0.18%)
Dec 3, 2024, 4:00 PM EST - Market closed
BGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 5.59 | 5.62 | 5.57 | 5.57 | 5.57 | 0.18% | 281,436 |
| Dec 2, 2024 | 5.57 | 5.57 | 5.51 | 5.56 | 5.56 | -0.18% | 352,647 |
| Nov 29, 2024 | 5.56 | 5.57 | 5.53 | 5.57 | 5.57 | 0.91% | 238,194 |
| Nov 27, 2024 | 5.60 | 5.61 | 5.51 | 5.52 | 5.52 | -0.90% | 498,203 |
| Nov 26, 2024 | 5.79 | 5.79 | 5.57 | 5.57 | 5.57 | -3.97% | 452,060 |
| Nov 25, 2024 | 5.79 | 5.82 | 5.75 | 5.80 | 5.80 | 2.11% | 291,164 |
| Nov 22, 2024 | 5.65 | 5.72 | 5.57 | 5.68 | 5.68 | 0.89% | 494,872 |
| Nov 21, 2024 | 5.49 | 5.69 | 5.48 | 5.63 | 5.63 | 2.93% | 344,650 |
| Nov 20, 2024 | 5.47 | 5.47 | 5.45 | 5.47 | 5.47 | -0.18% | 68,875 |
| Nov 19, 2024 | 5.45 | 5.50 | 5.43 | 5.48 | 5.48 | 0.55% | 71,412 |
| Nov 18, 2024 | 5.41 | 5.52 | 5.39 | 5.45 | 5.45 | 0.74% | 355,555 |
| Nov 15, 2024 | 5.43 | 5.43 | 5.36 | 5.41 | 5.41 | -0.55% | 262,852 |
| Nov 14, 2024 | 5.42 | 5.47 | 5.42 | 5.44 | 5.41 | 0.18% | 137,483 |
| Nov 13, 2024 | 5.58 | 5.59 | 5.40 | 5.43 | 5.40 | -2.16% | 296,023 |
| Nov 12, 2024 | 5.66 | 5.68 | 5.49 | 5.55 | 5.52 | -2.29% | 391,363 |
| Nov 11, 2024 | 5.56 | 5.73 | 5.54 | 5.68 | 5.65 | 2.71% | 733,725 |
| Nov 8, 2024 | 5.47 | 5.55 | 5.47 | 5.53 | 5.50 | 0.73% | 243,713 |
| Nov 7, 2024 | 5.46 | 5.50 | 5.46 | 5.49 | 5.46 | 0.92% | 213,360 |
| Nov 6, 2024 | 5.63 | 5.68 | 5.44 | 5.44 | 5.41 | -1.81% | 723,882 |
| Nov 5, 2024 | 5.51 | 5.56 | 5.51 | 5.54 | 5.51 | 0.91% | 155,053 |
| Nov 4, 2024 | 5.56 | 5.61 | 5.49 | 5.49 | 5.46 | -1.26% | 244,944 |
| Nov 1, 2024 | 5.53 | 5.60 | 5.53 | 5.56 | 5.53 | 1.28% | 243,916 |
| Oct 31, 2024 | 5.60 | 5.60 | 5.48 | 5.49 | 5.46 | -1.79% | 274,710 |
| Oct 30, 2024 | 5.63 | 5.66 | 5.59 | 5.59 | 5.56 | -1.24% | 185,769 |
| Oct 29, 2024 | 5.69 | 5.69 | 5.63 | 5.66 | 5.63 | -0.35% | 146,695 |
| Oct 28, 2024 | 5.68 | 5.71 | 5.67 | 5.68 | 5.65 | 0.35% | 217,563 |
| Oct 25, 2024 | 5.67 | 5.72 | 5.65 | 5.66 | 5.63 | - | 290,330 |
| Oct 24, 2024 | 5.65 | 5.66 | 5.62 | 5.66 | 5.63 | 0.71% | 207,585 |
| Oct 23, 2024 | 5.65 | 5.65 | 5.62 | 5.62 | 5.59 | -1.06% | 195,248 |
| Oct 22, 2024 | 5.64 | 5.69 | 5.64 | 5.68 | 5.65 | 0.71% | 430,402 |
| Oct 21, 2024 | 5.60 | 5.67 | 5.60 | 5.64 | 5.61 | 0.71% | 278,841 |
| Oct 18, 2024 | 5.60 | 5.61 | 5.58 | 5.60 | 5.57 | 0.18% | 157,667 |
| Oct 17, 2024 | 5.60 | 5.63 | 5.57 | 5.59 | 5.56 | 0.18% | 295,394 |
| Oct 16, 2024 | 5.62 | 5.63 | 5.57 | 5.58 | 5.55 | -0.71% | 251,735 |
| Oct 15, 2024 | 5.66 | 5.69 | 5.61 | 5.62 | 5.59 | -1.58% | 229,169 |
| Oct 14, 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.64 | 0.18% | 188,659 |
| Oct 11, 2024 | 5.68 | 5.70 | 5.67 | 5.70 | 5.63 | 0.53% | 285,479 |
| Oct 10, 2024 | 5.69 | 5.70 | 5.67 | 5.67 | 5.60 | -0.53% | 225,966 |
| Oct 9, 2024 | 5.67 | 5.71 | 5.66 | 5.70 | 5.63 | 0.35% | 248,433 |
| Oct 8, 2024 | 5.69 | 5.69 | 5.64 | 5.68 | 5.61 | 0.53% | 338,926 |
| Oct 7, 2024 | 5.72 | 5.72 | 5.64 | 5.65 | 5.58 | -1.22% | 282,543 |
| Oct 4, 2024 | 5.73 | 5.75 | 5.72 | 5.72 | 5.65 | -0.17% | 76,707 |
| Oct 3, 2024 | 5.74 | 5.74 | 5.71 | 5.73 | 5.66 | -0.69% | 153,103 |
| Oct 2, 2024 | 5.75 | 5.78 | 5.74 | 5.77 | 5.70 | - | 131,012 |
| Oct 1, 2024 | 5.80 | 5.80 | 5.72 | 5.77 | 5.70 | -0.52% | 194,028 |
| Sep 30, 2024 | 5.80 | 5.82 | 5.76 | 5.80 | 5.73 | 0.17% | 185,927 |
| Sep 27, 2024 | 5.77 | 5.83 | 5.75 | 5.79 | 5.72 | 0.35% | 229,193 |
| Sep 26, 2024 | 5.74 | 5.80 | 5.74 | 5.77 | 5.70 | 1.05% | 115,229 |
| Sep 25, 2024 | 5.72 | 5.74 | 5.71 | 5.71 | 5.64 | -0.17% | 159,121 |
| Sep 24, 2024 | 5.72 | 5.77 | 5.70 | 5.72 | 5.65 | - | 155,213 |
| Sep 23, 2024 | 5.70 | 5.73 | 5.69 | 5.72 | 5.65 | 0.18% | 91,479 |
| Sep 20, 2024 | 5.70 | 5.74 | 5.68 | 5.71 | 5.64 | - | 181,775 |
| Sep 19, 2024 | 5.69 | 5.73 | 5.69 | 5.71 | 5.64 | 1.06% | 235,630 |
| Sep 18, 2024 | 5.68 | 5.71 | 5.65 | 5.65 | 5.58 | -1.05% | 203,000 |
| Sep 17, 2024 | 5.68 | 5.71 | 5.65 | 5.71 | 5.64 | 0.53% | 263,647 |
| Sep 16, 2024 | 5.67 | 5.71 | 5.67 | 5.68 | 5.61 | -0.35% | 124,010 |
| Sep 13, 2024 | 5.68 | 5.73 | 5.66 | 5.70 | 5.60 | - | 166,261 |
| Sep 12, 2024 | 5.62 | 5.70 | 5.61 | 5.70 | 5.60 | 1.60% | 137,172 |
| Sep 11, 2024 | 5.63 | 5.63 | 5.57 | 5.61 | 5.51 | -0.36% | 228,736 |
| Sep 10, 2024 | 5.65 | 5.65 | 5.60 | 5.63 | 5.53 | - | 152,061 |
| Sep 9, 2024 | 5.61 | 5.65 | 5.61 | 5.63 | 5.53 | 0.54% | 145,005 |
| Sep 6, 2024 | 5.65 | 5.67 | 5.60 | 5.60 | 5.50 | -1.06% | 150,954 |
| Sep 5, 2024 | 5.69 | 5.70 | 5.66 | 5.66 | 5.56 | -0.88% | 143,170 |
| Sep 4, 2024 | 5.73 | 5.73 | 5.68 | 5.71 | 5.61 | -0.70% | 187,025 |
| Sep 3, 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.65 | -1.20% | 91,301 |
| Aug 30, 2024 | 5.82 | 5.82 | 5.78 | 5.82 | 5.72 | 0.87% | 105,097 |
| Aug 29, 2024 | 5.76 | 5.81 | 5.76 | 5.77 | 5.67 | 0.17% | 159,227 |
| Aug 28, 2024 | 5.75 | 5.76 | 5.70 | 5.76 | 5.66 | 0.35% | 137,506 |
| Aug 27, 2024 | 5.74 | 5.77 | 5.71 | 5.74 | 5.64 | -0.52% | 159,028 |
| Aug 26, 2024 | 5.80 | 5.80 | 5.75 | 5.77 | 5.67 | -0.17% | 119,927 |
| Aug 23, 2024 | 5.69 | 5.80 | 5.69 | 5.78 | 5.68 | 1.94% | 242,296 |
| Aug 22, 2024 | 5.71 | 5.71 | 5.67 | 5.67 | 5.57 | -0.53% | 83,166 |
| Aug 21, 2024 | 5.65 | 5.71 | 5.65 | 5.70 | 5.60 | 0.71% | 94,531 |
| Aug 20, 2024 | 5.69 | 5.69 | 5.64 | 5.66 | 5.56 | -0.53% | 134,826 |
| Aug 19, 2024 | 5.69 | 5.69 | 5.64 | 5.69 | 5.59 | 0.71% | 115,466 |
| Aug 16, 2024 | 5.64 | 5.65 | 5.61 | 5.65 | 5.55 | 0.36% | 103,881 |
| Aug 15, 2024 | 5.61 | 5.64 | 5.61 | 5.63 | 5.53 | 0.72% | 81,713 |
| Aug 14, 2024 | 5.60 | 5.62 | 5.58 | 5.59 | 5.46 | - | 79,199 |
| Aug 13, 2024 | 5.57 | 5.60 | 5.56 | 5.59 | 5.46 | 0.36% | 68,923 |
| Aug 12, 2024 | 5.53 | 5.60 | 5.51 | 5.57 | 5.44 | 1.09% | 124,436 |
| Aug 9, 2024 | 5.47 | 5.55 | 5.46 | 5.51 | 5.38 | 0.55% | 91,009 |
| Aug 8, 2024 | 5.44 | 5.48 | 5.44 | 5.48 | 5.35 | 1.29% | 136,872 |
| Aug 7, 2024 | 5.45 | 5.46 | 5.41 | 5.41 | 5.28 | 0.37% | 239,439 |
| Aug 6, 2024 | 5.31 | 5.40 | 5.30 | 5.39 | 5.26 | 1.32% | 138,336 |
| Aug 5, 2024 | 5.29 | 5.34 | 5.24 | 5.32 | 5.19 | -2.74% | 156,315 |
| Aug 2, 2024 | 5.52 | 5.52 | 5.42 | 5.47 | 5.34 | -1.44% | 132,716 |
| Aug 1, 2024 | 5.59 | 5.61 | 5.53 | 5.55 | 5.42 | -0.54% | 246,092 |
| Jul 31, 2024 | 5.60 | 5.62 | 5.53 | 5.58 | 5.45 | 0.90% | 120,871 |
| Jul 30, 2024 | 5.55 | 5.56 | 5.51 | 5.53 | 5.40 | 0.18% | 129,627 |
| Jul 29, 2024 | 5.50 | 5.54 | 5.49 | 5.52 | 5.39 | 0.36% | 139,144 |
| Jul 26, 2024 | 5.49 | 5.51 | 5.48 | 5.50 | 5.37 | 0.36% | 129,583 |
| Jul 25, 2024 | 5.46 | 5.50 | 5.46 | 5.48 | 5.35 | -0.18% | 203,733 |
| Jul 24, 2024 | 5.55 | 5.58 | 5.49 | 5.49 | 5.36 | -1.44% | 105,851 |
| Jul 23, 2024 | 5.60 | 5.60 | 5.53 | 5.57 | 5.44 | -0.54% | 83,876 |
| Jul 22, 2024 | 5.60 | 5.62 | 5.56 | 5.60 | 5.47 | 0.72% | 191,191 |
| Jul 19, 2024 | 5.55 | 5.59 | 5.53 | 5.56 | 5.43 | 0.18% | 63,331 |
| Jul 18, 2024 | 5.61 | 5.62 | 5.55 | 5.55 | 5.42 | -1.07% | 210,981 |
| Jul 17, 2024 | 5.63 | 5.65 | 5.61 | 5.61 | 5.48 | -1.06% | 148,783 |
| Jul 16, 2024 | 5.65 | 5.69 | 5.63 | 5.67 | 5.54 | 0.18% | 213,694 |
| Jul 15, 2024 | 5.65 | 5.68 | 5.62 | 5.66 | 5.53 | -0.18% | 306,335 |