BlackRock Enhanced International Dividend Trust (BGY)
NYSE: BGY · Real-Time Price · USD
5.30
+0.06 (1.15%)
Apr 17, 2025, 4:00 PM EDT - Market closed
BGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.24 | 5.31 | 5.24 | 5.26 | 5.26 | 0.38% | 208,065 |
| Apr 16, 2025 | 5.29 | 5.34 | 5.23 | 5.24 | 5.24 | -1.87% | 211,182 |
| Apr 15, 2025 | 5.35 | 5.38 | 5.30 | 5.34 | 5.34 | -0.19% | 241,234 |
| Apr 14, 2025 | 5.25 | 5.36 | 5.24 | 5.35 | 5.31 | 3.08% | 285,589 |
| Apr 11, 2025 | 5.19 | 5.23 | 5.15 | 5.19 | 5.15 | -0.38% | 341,089 |
| Apr 10, 2025 | 5.20 | 5.26 | 5.10 | 5.21 | 5.17 | - | 510,524 |
| Apr 9, 2025 | 5.03 | 5.28 | 4.91 | 5.21 | 5.17 | 3.17% | 593,708 |
| Apr 8, 2025 | 5.08 | 5.18 | 4.97 | 5.05 | 5.01 | 2.43% | 301,625 |
| Apr 7, 2025 | 4.92 | 5.15 | 4.67 | 4.93 | 4.89 | -4.09% | 686,712 |
| Apr 4, 2025 | 5.42 | 5.43 | 5.08 | 5.14 | 5.10 | -6.72% | 605,386 |
| Apr 3, 2025 | 5.50 | 5.55 | 5.50 | 5.51 | 5.47 | -1.61% | 438,519 |
| Apr 2, 2025 | 5.63 | 5.63 | 5.54 | 5.60 | 5.56 | -1.06% | 236,411 |
| Apr 1, 2025 | 5.61 | 5.66 | 5.55 | 5.66 | 5.62 | 0.89% | 181,772 |
| Mar 31, 2025 | 5.59 | 5.65 | 5.52 | 5.61 | 5.57 | -0.18% | 499,711 |
| Mar 28, 2025 | 5.64 | 5.64 | 5.59 | 5.62 | 5.58 | - | 219,446 |
| Mar 27, 2025 | 5.61 | 5.63 | 5.56 | 5.62 | 5.58 | -0.18% | 427,076 |
| Mar 26, 2025 | 5.71 | 5.73 | 5.58 | 5.63 | 5.59 | -1.75% | 757,061 |
| Mar 25, 2025 | 5.83 | 5.83 | 5.68 | 5.73 | 5.69 | -1.21% | 586,184 |
| Mar 24, 2025 | 5.83 | 5.83 | 5.74 | 5.80 | 5.75 | 0.87% | 452,362 |
| Mar 21, 2025 | 5.78 | 5.78 | 5.71 | 5.75 | 5.70 | -0.69% | 409,088 |
| Mar 20, 2025 | 5.78 | 5.79 | 5.73 | 5.79 | 5.74 | 0.17% | 445,690 |
| Mar 19, 2025 | 5.90 | 5.90 | 5.71 | 5.78 | 5.73 | -0.34% | 1,001,048 |
| Mar 18, 2025 | 5.79 | 5.81 | 5.75 | 5.80 | 5.75 | 0.17% | 611,582 |
| Mar 17, 2025 | 5.68 | 5.82 | 5.66 | 5.79 | 5.74 | 2.48% | 703,122 |
| Mar 14, 2025 | 5.62 | 5.65 | 5.60 | 5.65 | 5.61 | 0.36% | 146,872 |
| Mar 13, 2025 | 5.70 | 5.70 | 5.60 | 5.63 | 5.54 | -0.88% | 233,392 |
| Mar 12, 2025 | 5.66 | 5.68 | 5.61 | 5.68 | 5.59 | 0.89% | 154,265 |
| Mar 11, 2025 | 5.66 | 5.68 | 5.56 | 5.63 | 5.54 | -0.35% | 238,747 |
| Mar 10, 2025 | 5.72 | 5.72 | 5.62 | 5.65 | 5.56 | -1.57% | 391,832 |
| Mar 7, 2025 | 5.66 | 5.74 | 5.61 | 5.74 | 5.65 | 1.23% | 362,110 |
| Mar 6, 2025 | 5.68 | 5.68 | 5.63 | 5.67 | 5.58 | -0.70% | 214,915 |
| Mar 5, 2025 | 5.64 | 5.71 | 5.64 | 5.71 | 5.62 | 2.15% | 542,519 |
| Mar 4, 2025 | 5.73 | 5.73 | 5.51 | 5.59 | 5.50 | -3.45% | 550,061 |
| Mar 3, 2025 | 5.74 | 5.80 | 5.70 | 5.79 | 5.70 | 2.30% | 447,129 |
| Feb 28, 2025 | 5.64 | 5.69 | 5.60 | 5.66 | 5.57 | 0.53% | 249,995 |
| Feb 27, 2025 | 5.59 | 5.66 | 5.56 | 5.63 | 5.54 | 0.36% | 308,880 |
| Feb 26, 2025 | 5.62 | 5.62 | 5.57 | 5.61 | 5.52 | 0.36% | 125,112 |
| Feb 25, 2025 | 5.59 | 5.60 | 5.55 | 5.59 | 5.50 | - | 137,318 |
| Feb 24, 2025 | 5.62 | 5.64 | 5.56 | 5.59 | 5.50 | - | 204,155 |
| Feb 21, 2025 | 5.56 | 5.63 | 5.56 | 5.59 | 5.50 | 1.08% | 189,818 |
| Feb 20, 2025 | 5.60 | 5.60 | 5.51 | 5.53 | 5.45 | -0.90% | 311,476 |
| Feb 19, 2025 | 5.61 | 5.63 | 5.57 | 5.58 | 5.49 | -0.71% | 161,718 |
| Feb 18, 2025 | 5.57 | 5.62 | 5.57 | 5.62 | 5.53 | 1.63% | 313,133 |
| Feb 14, 2025 | 5.52 | 5.58 | 5.52 | 5.53 | 5.45 | -0.54% | 418,914 |
| Feb 13, 2025 | 5.54 | 5.57 | 5.52 | 5.56 | 5.43 | 1.09% | 227,441 |
| Feb 12, 2025 | 5.48 | 5.53 | 5.46 | 5.50 | 5.37 | -0.36% | 250,575 |
| Feb 11, 2025 | 5.51 | 5.55 | 5.48 | 5.52 | 5.39 | 0.36% | 212,294 |
| Feb 10, 2025 | 5.53 | 5.55 | 5.49 | 5.50 | 5.37 | -0.18% | 218,659 |
| Feb 7, 2025 | 5.55 | 5.55 | 5.48 | 5.51 | 5.38 | -0.72% | 304,398 |
| Feb 6, 2025 | 5.53 | 5.55 | 5.52 | 5.55 | 5.42 | 0.73% | 258,022 |