BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
9.28
-0.13 (-1.38%)
Mar 6, 2026, 4:00 PM EST - Market closed
BDJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.35 | 9.35 | 9.24 | 9.28 | 9.28 | -1.38% | 466,794 |
| Mar 5, 2026 | 9.55 | 9.55 | 9.36 | 9.41 | 9.41 | -1.47% | 467,401 |
| Mar 4, 2026 | 9.55 | 9.58 | 9.50 | 9.55 | 9.55 | 0.10% | 207,212 |
| Mar 3, 2026 | 9.56 | 9.58 | 9.41 | 9.54 | 9.54 | -1.14% | 384,135 |
| Mar 2, 2026 | 9.60 | 9.68 | 9.56 | 9.65 | 9.65 | -0.21% | 393,731 |
| Feb 27, 2026 | 9.69 | 9.69 | 9.63 | 9.67 | 9.67 | -0.31% | 517,828 |
| Feb 26, 2026 | 9.64 | 9.71 | 9.62 | 9.70 | 9.70 | 0.94% | 431,386 |
| Feb 25, 2026 | 9.62 | 9.65 | 9.58 | 9.61 | 9.61 | 0.42% | 267,958 |
| Feb 24, 2026 | 9.50 | 9.57 | 9.47 | 9.57 | 9.57 | 0.63% | 345,382 |
| Feb 23, 2026 | 9.60 | 9.64 | 9.50 | 9.51 | 9.51 | -0.73% | 270,062 |
| Feb 20, 2026 | 9.59 | 9.62 | 9.55 | 9.58 | 9.58 | -0.10% | 477,649 |
| Feb 19, 2026 | 9.57 | 9.64 | 9.54 | 9.59 | 9.59 | - | 204,117 |
| Feb 18, 2026 | 9.51 | 9.64 | 9.51 | 9.59 | 9.59 | 0.95% | 285,656 |
| Feb 17, 2026 | 9.46 | 9.53 | 9.46 | 9.50 | 9.50 | 0.21% | 287,226 |
| Feb 13, 2026 | 9.43 | 9.54 | 9.38 | 9.48 | 9.48 | -0.52% | 389,316 |
| Feb 12, 2026 | 9.65 | 9.68 | 9.50 | 9.53 | 9.47 | -0.73% | 453,154 |
| Feb 11, 2026 | 9.69 | 9.71 | 9.60 | 9.60 | 9.54 | -0.31% | 248,011 |
| Feb 10, 2026 | 9.75 | 9.76 | 9.61 | 9.63 | 9.57 | -1.13% | 443,549 |
| Feb 9, 2026 | 9.70 | 9.75 | 9.67 | 9.74 | 9.68 | 0.41% | 342,763 |
| Feb 6, 2026 | 9.58 | 9.71 | 9.58 | 9.70 | 9.64 | 1.25% | 325,837 |
| Feb 5, 2026 | 9.63 | 9.64 | 9.55 | 9.58 | 9.52 | -0.83% | 422,335 |
| Feb 4, 2026 | 9.67 | 9.70 | 9.64 | 9.66 | 9.60 | -0.10% | 412,886 |
| Feb 3, 2026 | 9.71 | 9.71 | 9.60 | 9.67 | 9.61 | -0.31% | 473,218 |
| Feb 2, 2026 | 9.60 | 9.70 | 9.58 | 9.70 | 9.64 | 0.94% | 472,301 |
| Jan 30, 2026 | 9.61 | 9.62 | 9.55 | 9.61 | 9.55 | -0.10% | 465,591 |
| Jan 29, 2026 | 9.53 | 9.62 | 9.50 | 9.62 | 9.56 | 1.26% | 558,687 |
| Jan 28, 2026 | 9.52 | 9.52 | 9.49 | 9.50 | 9.44 | - | 425,887 |
| Jan 27, 2026 | 9.51 | 9.52 | 9.46 | 9.50 | 9.44 | 0.21% | 369,922 |
| Jan 26, 2026 | 9.52 | 9.52 | 9.47 | 9.48 | 9.42 | -0.21% | 415,816 |
| Jan 23, 2026 | 9.52 | 9.54 | 9.48 | 9.50 | 9.44 | -0.31% | 311,224 |
| Jan 22, 2026 | 9.53 | 9.57 | 9.51 | 9.53 | 9.47 | 0.53% | 404,449 |
| Jan 21, 2026 | 9.33 | 9.49 | 9.33 | 9.48 | 9.42 | 1.39% | 510,357 |
| Jan 20, 2026 | 9.36 | 9.41 | 9.33 | 9.35 | 9.29 | -1.37% | 579,445 |
| Jan 16, 2026 | 9.50 | 9.56 | 9.48 | 9.48 | 9.36 | - | 311,023 |
| Jan 15, 2026 | 9.52 | 9.55 | 9.48 | 9.48 | 9.36 | -0.42% | 434,733 |
| Jan 14, 2026 | 9.53 | 9.55 | 9.47 | 9.52 | 9.40 | -0.42% | 335,661 |
| Jan 13, 2026 | 9.55 | 9.58 | 9.53 | 9.56 | 9.44 | -0.10% | 314,695 |
| Jan 12, 2026 | 9.53 | 9.59 | 9.53 | 9.57 | 9.45 | -0.21% | 421,324 |
| Jan 9, 2026 | 9.53 | 9.62 | 9.50 | 9.59 | 9.47 | 0.74% | 433,063 |
| Jan 8, 2026 | 9.44 | 9.54 | 9.40 | 9.52 | 9.40 | 0.85% | 492,973 |
| Jan 7, 2026 | 9.52 | 9.54 | 9.44 | 9.44 | 9.32 | -0.84% | 404,211 |
| Jan 6, 2026 | 9.44 | 9.54 | 9.44 | 9.52 | 9.40 | 0.63% | 453,951 |
| Jan 5, 2026 | 9.42 | 9.47 | 9.38 | 9.46 | 9.34 | 0.75% | 595,572 |
| Jan 2, 2026 | 9.49 | 9.49 | 9.38 | 9.39 | 9.27 | -0.95% | 679,119 |
| Dec 31, 2025 | 9.49 | 9.50 | 9.41 | 9.48 | 9.36 | 0.85% | 1,227,507 |
| Dec 30, 2025 | 9.31 | 9.40 | 9.31 | 9.40 | 9.28 | 1.29% | 646,366 |
| Dec 29, 2025 | 9.31 | 9.31 | 9.26 | 9.28 | 9.16 | -0.43% | 421,063 |
| Dec 26, 2025 | 9.34 | 9.34 | 9.31 | 9.32 | 9.20 | - | 236,076 |
| Dec 24, 2025 | 9.35 | 9.35 | 9.31 | 9.32 | 9.20 | -0.21% | 268,751 |
| Dec 23, 2025 | 9.31 | 9.35 | 9.31 | 9.34 | 9.22 | 0.11% | 414,042 |
| Dec 22, 2025 | 9.27 | 9.34 | 9.24 | 9.33 | 9.21 | -0.53% | 291,928 |
| Dec 19, 2025 | 9.33 | 9.38 | 9.33 | 9.38 | 9.09 | 0.86% | 528,873 |
| Dec 18, 2025 | 9.29 | 9.35 | 9.29 | 9.30 | 9.01 | 0.32% | 406,621 |
| Dec 17, 2025 | 9.32 | 9.33 | 9.27 | 9.27 | 8.98 | -0.54% | 479,738 |
| Dec 16, 2025 | 9.34 | 9.37 | 9.28 | 9.32 | 9.03 | -0.75% | 863,509 |
| Dec 15, 2025 | 9.23 | 9.39 | 9.21 | 9.39 | 9.10 | 2.07% | 708,865 |
| Dec 12, 2025 | 9.21 | 9.26 | 9.18 | 9.20 | 8.91 | -0.22% | 428,566 |
| Dec 11, 2025 | 9.19 | 9.26 | 9.18 | 9.22 | 8.93 | 0.11% | 504,313 |
| Dec 10, 2025 | 9.15 | 9.25 | 9.14 | 9.21 | 8.92 | 0.88% | 556,801 |
| Dec 9, 2025 | 9.15 | 9.19 | 9.13 | 9.13 | 8.84 | -0.11% | 316,857 |
| Dec 8, 2025 | 9.15 | 9.21 | 9.11 | 9.14 | 8.85 | -0.33% | 337,029 |
| Dec 5, 2025 | 9.13 | 9.21 | 9.13 | 9.17 | 8.88 | 0.22% | 275,313 |
| Dec 4, 2025 | 9.11 | 9.17 | 9.11 | 9.15 | 8.86 | 0.22% | 195,888 |
| Dec 3, 2025 | 9.07 | 9.16 | 9.07 | 9.13 | 8.84 | -0.11% | 345,729 |
| Dec 2, 2025 | 9.12 | 9.15 | 9.08 | 9.14 | 8.85 | 0.33% | 428,369 |
| Dec 1, 2025 | 9.14 | 9.23 | 9.11 | 9.11 | 8.82 | -0.98% | 507,111 |
| Nov 28, 2025 | 9.18 | 9.20 | 9.16 | 9.20 | 8.91 | 0.88% | 375,782 |
| Nov 26, 2025 | 9.00 | 9.15 | 9.00 | 9.12 | 8.83 | 1.22% | 461,123 |
| Nov 25, 2025 | 8.93 | 9.01 | 8.91 | 9.01 | 8.73 | 1.35% | 415,330 |
| Nov 24, 2025 | 8.86 | 8.93 | 8.84 | 8.89 | 8.61 | 1.02% | 407,720 |
| Nov 21, 2025 | 8.70 | 8.84 | 8.70 | 8.80 | 8.52 | 1.38% | 391,576 |
| Nov 20, 2025 | 8.81 | 8.88 | 8.68 | 8.68 | 8.41 | -0.80% | 637,238 |
| Nov 19, 2025 | 8.82 | 8.87 | 8.75 | 8.75 | 8.48 | -0.57% | 471,496 |
| Nov 18, 2025 | 8.85 | 8.87 | 8.79 | 8.80 | 8.52 | -0.90% | 493,719 |
| Nov 17, 2025 | 8.94 | 8.99 | 8.87 | 8.88 | 8.60 | -0.89% | 507,589 |
| Nov 14, 2025 | 8.94 | 8.98 | 8.90 | 8.96 | 8.68 | -0.67% | 421,523 |
| Nov 13, 2025 | 9.10 | 9.10 | 9.00 | 9.02 | 8.68 | -0.99% | 439,325 |
| Nov 12, 2025 | 9.08 | 9.13 | 9.05 | 9.11 | 8.76 | 0.55% | 398,791 |
| Nov 11, 2025 | 9.05 | 9.13 | 9.03 | 9.06 | 8.72 | - | 506,038 |
| Nov 10, 2025 | 8.99 | 9.06 | 8.96 | 9.06 | 8.72 | 1.34% | 328,303 |
| Nov 7, 2025 | 8.99 | 8.99 | 8.91 | 8.94 | 8.60 | -0.67% | 375,011 |
| Nov 6, 2025 | 9.03 | 9.03 | 8.97 | 9.00 | 8.66 | -0.22% | 310,418 |
| Nov 5, 2025 | 9.02 | 9.06 | 8.98 | 9.02 | 8.68 | 0.22% | 433,728 |
| Nov 4, 2025 | 9.01 | 9.03 | 8.97 | 9.00 | 8.66 | -0.88% | 352,602 |
| Nov 3, 2025 | 9.12 | 9.12 | 9.05 | 9.08 | 8.73 | -0.33% | 305,608 |
| Oct 31, 2025 | 9.12 | 9.13 | 9.06 | 9.11 | 8.76 | 0.55% | 440,397 |
| Oct 30, 2025 | 9.07 | 9.13 | 9.04 | 9.06 | 8.72 | -0.44% | 516,099 |
| Oct 29, 2025 | 9.13 | 9.14 | 9.04 | 9.10 | 8.75 | -0.44% | 292,925 |
| Oct 28, 2025 | 9.19 | 9.19 | 9.11 | 9.14 | 8.79 | -0.22% | 271,970 |
| Oct 27, 2025 | 9.13 | 9.20 | 9.11 | 9.16 | 8.81 | 0.77% | 490,695 |
| Oct 24, 2025 | 9.03 | 9.09 | 9.02 | 9.09 | 8.74 | 1.11% | 310,139 |
| Oct 23, 2025 | 8.96 | 9.02 | 8.95 | 8.99 | 8.65 | - | 399,100 |
| Oct 22, 2025 | 9.06 | 9.07 | 8.95 | 8.99 | 8.65 | -0.33% | 350,115 |
| Oct 21, 2025 | 8.99 | 9.03 | 8.97 | 9.02 | 8.68 | 0.45% | 273,822 |
| Oct 20, 2025 | 9.00 | 9.04 | 8.97 | 8.98 | 8.64 | 0.34% | 451,125 |
| Oct 17, 2025 | 9.01 | 9.02 | 8.94 | 8.95 | 8.61 | -0.44% | 190,680 |
| Oct 16, 2025 | 9.10 | 9.10 | 8.96 | 8.99 | 8.65 | -0.99% | 386,711 |
| Oct 15, 2025 | 9.15 | 9.15 | 9.05 | 9.08 | 8.73 | -0.77% | 592,708 |
| Oct 14, 2025 | 9.04 | 9.20 | 8.97 | 9.15 | 8.74 | 1.10% | 832,787 |
| Oct 13, 2025 | 9.02 | 9.05 | 8.98 | 9.05 | 8.65 | 1.23% | 316,972 |