Skip to main content
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
14.91
+0.04 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.8315.0214.8214.9114.910.27%2,950,483
Dec 4, 202514.8014.9014.7914.8714.870.61%2,651,996
Dec 3, 202514.5914.8214.5914.7814.781.65%1,626,116
Dec 2, 202514.5714.6314.4614.5414.54-0.14%2,523,539
Dec 1, 202514.5814.6614.5414.5614.56-0.55%1,546,407
Nov 28, 202514.5514.6414.5514.6414.640.62%516,538
Nov 26, 202514.4214.6014.4114.5514.551.04%2,225,963
Nov 25, 202514.2514.4114.2014.4014.401.19%2,385,708
Nov 24, 202514.0514.2514.0214.2314.231.35%3,411,389
Nov 21, 202513.8114.1413.8014.0414.041.67%2,412,957
Nov 20, 202513.9314.0613.7713.8113.81-0.58%2,650,413
Nov 19, 202513.8814.0413.8213.8913.890.36%3,147,014
Nov 18, 202513.8013.8913.7013.8413.84-0.14%3,011,116
Nov 17, 202514.1314.1813.8513.8613.86-1.91%3,844,169
Nov 14, 202514.1314.2114.0514.1314.13-0.49%1,867,526
Nov 13, 202514.3314.3514.1014.2014.20-0.70%2,741,441
Nov 12, 202514.2514.3814.2514.3014.300.28%2,199,007
Nov 11, 202514.1614.3114.1514.2614.260.49%2,055,150
Nov 10, 202514.2514.2714.0514.1914.19-2,481,091
Nov 7, 202514.0114.2013.9414.1914.191.28%3,676,350
Nov 6, 202514.2214.3114.0014.0114.01-1.62%2,275,703
Nov 5, 202514.2614.2714.0614.2414.24-0.07%2,213,436
Nov 4, 202514.3514.3814.1814.2514.25-0.84%3,392,931
Nov 3, 202514.3214.3914.1814.3714.370.28%1,885,073
Oct 31, 202514.2314.4214.1414.3314.330.84%2,092,809
Oct 30, 202514.4614.4614.1214.2114.21-1.39%4,444,959
Oct 29, 202514.5914.6314.3814.4114.41-1.23%3,775,995
Oct 28, 202514.5514.7014.5214.5914.590.27%2,095,506
Oct 27, 202514.3914.5514.3614.5514.551.54%3,011,268
Oct 24, 202514.3714.4414.3114.3314.330.49%2,568,419
Oct 23, 202514.2314.3414.1914.2614.260.56%2,469,430
Oct 22, 202514.2514.2614.1414.1814.18-0.42%3,597,816
Oct 21, 202514.0114.2814.0114.2414.241.35%3,270,374
Oct 20, 202514.0014.0713.9314.0514.050.57%2,270,773
Oct 17, 202513.9114.0413.8313.9713.970.50%8,851,108
Oct 16, 202514.2214.2513.8913.9013.90-2.18%3,804,815
Oct 15, 202514.3114.3714.1014.2114.21-4,291,052
Oct 14, 202513.8414.2213.8114.2114.212.16%4,648,878
Oct 13, 202513.5713.9313.5713.9113.913.11%3,391,253
Oct 10, 202513.7313.7713.4413.4913.49-1.24%4,108,066
Oct 9, 202514.0414.0513.6313.6613.66-2.78%4,603,697
Oct 8, 202514.1214.2514.0114.0514.05-0.71%2,369,489
Oct 7, 202514.2814.3514.0714.1514.15-1.19%4,780,623
Oct 6, 202514.4514.5314.2714.3214.32-0.49%3,454,846
Oct 3, 202514.5514.6014.3414.3914.39-1.03%2,440,652
Oct 2, 202514.3114.5914.2514.5414.541.54%2,977,496
Oct 1, 202514.6314.6314.2614.3214.32-4.15%2,568,510
Sep 30, 202514.9715.0514.8014.9414.54-0.13%4,252,160
Sep 29, 202515.0415.0814.8314.9614.56-0.53%3,049,575
Sep 26, 202515.1415.2015.0115.0414.64-0.13%2,947,209
Sep 25, 202514.9315.1514.9215.0614.660.40%3,126,362
Sep 24, 202515.1915.2414.9715.0014.60-1.32%3,981,603
Sep 23, 202515.2915.4015.1615.2014.79-0.59%2,731,579
Sep 22, 202515.6815.6815.2815.2914.88-2.49%1,706,939
Sep 19, 202515.6315.6815.4915.6815.260.51%1,740,028
Sep 18, 202515.4915.6115.4315.6015.181.17%3,079,292
Sep 17, 202515.4515.6415.4215.4215.010.06%2,519,999
Sep 16, 202515.5215.5415.3715.4115.00-0.77%2,494,302
Sep 15, 202515.9115.9115.4315.5315.11-2.02%3,940,891
Sep 12, 202515.9616.0015.8315.8515.42-0.69%1,526,061
Sep 11, 202515.9515.9615.8715.9615.530.50%1,529,093
Sep 10, 202515.9315.9815.8515.8815.45-0.31%703,562
Sep 9, 202516.0516.0515.9015.9315.50-0.69%796,162
Sep 8, 202516.0316.0515.9216.0415.610.12%786,779
Sep 5, 202516.1216.1215.9316.0215.59-0.19%733,036
Sep 4, 202516.0016.0615.9316.0515.620.56%720,729
Sep 3, 202516.0416.0615.9215.9615.53-0.44%744,825
Sep 2, 202516.0016.1015.9116.0315.60-0.43%1,007,876
Aug 29, 202516.0516.1316.0316.1015.670.44%808,353
Aug 28, 202515.9516.0315.9016.0315.600.31%2,033,893
Aug 27, 202515.9316.0315.9115.9815.550.38%550,896
Aug 26, 202515.8015.9615.8015.9215.490.63%2,537,213
Aug 25, 202515.9916.0015.8215.8215.40-0.75%515,400
Aug 22, 202515.8916.0715.8915.9415.510.57%618,606
Aug 21, 202515.8815.9315.8215.8515.42-0.56%534,867
Aug 20, 202515.9815.9915.8115.9415.51-813,619
Aug 19, 202516.0016.0715.9015.9415.510.06%2,429,057
Aug 18, 202515.9215.9615.8615.9315.500.19%813,415
Aug 15, 202516.0816.1015.9015.9015.47-1.18%1,345,186
Aug 14, 202516.0516.1216.0116.0915.66-0.37%2,958,569
Aug 13, 202516.0516.1515.9916.1515.720.94%674,786
Aug 12, 202515.9016.0415.9016.0015.570.38%720,563
Aug 11, 202516.0216.0915.8715.9415.51-0.13%930,678
Aug 8, 202515.8616.0415.8615.9615.530.69%1,821,802
Aug 7, 202516.0516.0515.8015.8515.42-0.69%867,461
Aug 6, 202516.0416.0815.9115.9615.53-0.44%483,149
Aug 5, 202515.9916.0315.7516.0315.600.56%688,550
Aug 4, 202516.0016.0515.9015.9415.51-0.19%769,554
Aug 1, 202516.1216.1215.8415.9715.54-1.30%1,536,058
Jul 31, 202516.2516.3216.1216.1815.75-0.12%900,081
Jul 30, 202516.3516.4316.1516.2015.76-0.74%885,481
Jul 29, 202516.4616.4616.1516.3215.88-0.79%1,423,111
Jul 28, 202516.6616.6916.3916.4516.01-1.38%939,118
Jul 25, 202516.6816.7016.5816.6816.230.30%367,110
Jul 24, 202516.7716.7816.6316.6316.18-0.66%536,922
Jul 23, 202516.7016.7716.6516.7416.290.78%619,360
Jul 22, 202516.5816.6316.4616.6116.160.54%697,980
Jul 21, 202516.7816.8416.5016.5216.08-1.37%850,940
Jul 18, 202516.9116.9516.7116.7516.30-0.42%1,045,313
Jul 17, 202516.6416.8516.6416.8216.371.08%738,146