Skip to main content
BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
9.17
+0.02 (0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

BDJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.139.219.139.179.170.22%275,313
Dec 4, 20259.119.179.119.159.150.22%195,778
Dec 3, 20259.079.169.079.139.13-0.11%345,658
Dec 2, 20259.129.159.089.149.140.33%428,369
Dec 1, 20259.149.239.119.119.11-0.98%507,111
Nov 28, 20259.189.209.169.209.200.88%375,778
Nov 26, 20259.009.159.009.129.121.22%461,122
Nov 25, 20258.939.018.919.019.011.35%413,879
Nov 24, 20258.868.938.848.898.891.02%407,614
Nov 21, 20258.708.848.708.808.801.38%391,539
Nov 20, 20258.818.888.688.688.68-0.80%636,803
Nov 19, 20258.828.878.758.758.75-0.57%471,496
Nov 18, 20258.858.878.798.808.80-0.90%493,719
Nov 17, 20258.948.998.878.888.88-0.89%507,589
Nov 14, 20258.948.988.908.968.96-0.67%421,523
Nov 13, 20259.109.109.009.028.96-0.99%439,325
Nov 12, 20259.089.139.059.119.050.55%398,791
Nov 11, 20259.059.139.039.069.00-506,038
Nov 10, 20258.999.068.969.069.001.34%328,303
Nov 7, 20258.998.998.918.948.88-0.67%375,011
Nov 6, 20259.039.038.979.008.94-0.22%310,418
Nov 5, 20259.029.068.989.028.960.22%433,728
Nov 4, 20259.019.038.979.008.94-0.88%352,602
Nov 3, 20259.129.129.059.089.02-0.33%305,608
Oct 31, 20259.129.139.069.119.050.55%440,397
Oct 30, 20259.079.139.049.069.00-0.44%516,099
Oct 29, 20259.139.149.049.109.04-0.44%292,925
Oct 28, 20259.199.199.119.149.08-0.22%271,970
Oct 27, 20259.139.209.119.169.100.77%490,695
Oct 24, 20259.039.099.029.099.031.11%310,139
Oct 23, 20258.969.028.958.998.93-399,100
Oct 22, 20259.069.078.958.998.93-0.33%350,115
Oct 21, 20258.999.038.979.028.960.45%273,822
Oct 20, 20259.009.048.978.988.920.34%451,125
Oct 17, 20259.019.028.948.958.89-0.44%190,680
Oct 16, 20259.109.108.968.998.93-0.99%386,711
Oct 15, 20259.159.159.059.089.02-0.77%592,708
Oct 14, 20259.049.208.979.159.031.10%832,787
Oct 13, 20259.029.058.989.058.931.23%316,972
Oct 10, 20259.149.158.918.948.82-1.87%603,098
Oct 9, 20259.219.229.079.118.99-0.76%572,698
Oct 8, 20259.219.239.169.189.06-0.11%522,440
Oct 7, 20259.199.249.139.199.070.33%577,035
Oct 6, 20259.119.169.049.169.040.55%407,190
Oct 3, 20259.119.159.099.118.99-0.33%297,132
Oct 2, 20259.129.149.079.149.020.22%268,995
Oct 1, 20259.089.129.049.129.000.11%415,360
Sep 30, 20259.079.119.049.118.990.55%472,992
Sep 29, 20259.019.069.009.068.940.89%607,581
Sep 26, 20259.019.018.958.988.86-0.66%273,792
Sep 25, 20258.999.048.939.048.920.44%507,414
Sep 24, 20259.049.048.999.008.88-0.22%283,390
Sep 23, 20259.049.069.019.028.90-0.11%298,424
Sep 22, 20259.009.048.999.038.910.22%353,990
Sep 19, 20259.029.038.989.018.890.22%366,304
Sep 18, 20259.009.018.988.998.870.11%319,473
Sep 17, 20259.019.028.988.988.86-0.11%435,734
Sep 16, 20259.019.038.998.998.87-0.44%292,564
Sep 15, 20259.009.058.999.038.91-0.22%299,303
Sep 12, 20259.079.089.059.058.87-0.44%451,514
Sep 11, 20259.089.119.079.098.91-0.11%351,637
Sep 10, 20259.109.109.069.108.920.33%267,509
Sep 9, 20259.049.079.019.078.890.55%287,099
Sep 8, 20259.049.048.999.028.84-0.11%345,520
Sep 5, 20259.089.098.999.038.85-0.33%292,106
Sep 4, 20259.059.079.009.068.880.44%277,935
Sep 3, 20259.059.078.989.028.84-432,931
Sep 2, 20259.009.038.959.028.84-0.33%389,578
Aug 29, 20259.089.099.049.058.87-0.22%444,326
Aug 28, 20259.059.079.029.078.890.55%419,761
Aug 27, 20259.049.049.019.028.84-0.22%267,769
Aug 26, 20258.979.058.959.048.860.56%422,738
Aug 25, 20259.009.038.978.998.81-0.11%390,978
Aug 22, 20258.869.028.869.008.821.81%648,332
Aug 21, 20258.828.868.808.848.66-0.23%337,958
Aug 20, 20258.908.918.848.868.68-0.23%229,099
Aug 19, 20258.898.918.858.888.700.11%305,347
Aug 18, 20258.828.878.818.878.690.45%408,935
Aug 15, 20258.958.968.838.838.65-1.67%360,353
Aug 14, 20259.009.008.938.988.74-0.22%257,643
Aug 13, 20258.929.008.919.008.760.90%393,855
Aug 12, 20258.898.928.878.928.680.68%314,139
Aug 11, 20258.878.898.868.868.62-0.23%316,322
Aug 8, 20258.828.908.768.888.641.02%378,006
Aug 7, 20258.828.838.768.798.55-0.23%303,427
Aug 6, 20258.768.828.738.818.571.03%448,133
Aug 5, 20258.738.778.708.728.48-0.11%229,232
Aug 4, 20258.708.758.678.738.490.34%350,868
Aug 1, 20258.778.798.648.708.46-1.47%576,601
Jul 31, 20258.898.898.778.838.59-0.11%619,926
Jul 30, 20258.858.888.808.848.60-519,177
Jul 29, 20258.838.858.808.848.60-362,397
Jul 28, 20258.878.878.828.848.60-0.67%325,101
Jul 25, 20258.868.908.828.908.660.79%327,330
Jul 24, 20258.888.918.838.838.59-0.56%484,717
Jul 23, 20258.808.888.788.888.640.91%271,776
Jul 22, 20258.778.808.758.808.560.34%231,132
Jul 21, 20258.738.798.738.778.530.57%425,180
Jul 18, 20258.868.868.718.728.48-1.58%1,207,217
Jul 17, 20258.828.868.798.868.620.45%336,264