Skip to main content
BlackRock Enhanced Equity Dividend Trust (BDJ)
NYSE: BDJ · Real-Time Price · USD
9.11
+0.02 (0.17%)
Apr 29, 2026, 10:02 AM EDT - Market open

BDJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.119.139.069.099.09-0.44%320,290
Apr 27, 20269.109.179.089.139.130.55%453,759
Apr 24, 20269.119.129.059.089.08-0.11%490,006
Apr 23, 20269.139.139.039.099.09-0.11%638,035
Apr 22, 20269.159.159.099.109.10-398,779
Apr 21, 20269.169.219.089.109.10-0.55%640,571
Apr 20, 20269.239.259.149.159.15-0.54%471,034
Apr 17, 20269.219.269.179.209.200.66%577,145
Apr 16, 20269.159.219.119.149.14-377,427
Apr 15, 20269.139.189.119.149.14-0.76%670,410
Apr 14, 20269.189.219.169.219.150.77%589,217
Apr 13, 20269.039.148.969.149.081.22%545,886
Apr 10, 20269.129.129.019.038.97-0.44%413,015
Apr 9, 20269.049.108.999.079.010.55%364,382
Apr 8, 20269.039.038.959.028.962.15%428,285
Apr 7, 20268.818.868.768.838.770.23%391,515
Apr 6, 20268.738.828.738.818.750.46%386,746
Apr 2, 20268.638.818.638.778.710.23%377,302
Apr 1, 20268.628.808.628.758.691.51%432,664
Mar 31, 20268.588.738.558.628.562.01%989,647
Mar 30, 20268.518.588.428.458.39-0.24%562,329
Mar 27, 20268.638.658.478.478.41-2.31%449,487
Mar 26, 20268.728.778.678.678.61-1.48%362,677
Mar 25, 20268.808.838.728.808.741.15%310,952
Mar 24, 20268.658.748.628.708.640.46%251,398
Mar 23, 20268.708.748.638.668.600.81%493,098
Mar 20, 20268.728.768.588.598.53-1.83%560,927
Mar 19, 20268.798.818.738.758.69-1.02%435,392
Mar 18, 20268.918.938.828.848.78-0.90%447,649
Mar 17, 20268.948.978.928.928.860.45%295,618
Mar 16, 20268.858.948.858.888.820.91%433,625
Mar 13, 20268.878.938.798.808.74-1.12%483,126
Mar 12, 20269.009.038.908.908.78-1.77%626,882
Mar 11, 20269.109.129.049.068.94-477,765
Mar 10, 20269.169.209.049.068.94-0.77%877,649
Mar 9, 20269.199.229.009.139.01-1.62%686,341
Mar 6, 20269.359.359.249.289.15-1.38%466,968
Mar 5, 20269.559.559.369.419.28-1.47%467,561
Mar 4, 20269.559.589.509.559.420.10%207,214
Mar 3, 20269.569.589.419.549.41-1.14%384,235
Mar 2, 20269.609.689.569.659.52-0.21%393,747
Feb 27, 20269.699.699.639.679.54-0.31%517,828
Feb 26, 20269.649.719.629.709.570.94%431,386
Feb 25, 20269.629.659.589.619.480.42%267,958
Feb 24, 20269.509.579.479.579.440.63%345,382
Feb 23, 20269.609.649.509.519.38-0.73%270,062
Feb 20, 20269.599.629.559.589.45-0.10%477,649
Feb 19, 20269.579.649.549.599.46-204,117
Feb 18, 20269.519.649.519.599.460.95%285,656
Feb 17, 20269.469.539.469.509.370.21%287,226
Feb 13, 20269.439.549.389.489.35-0.52%389,316
Feb 12, 20269.659.689.509.539.34-0.73%453,154
Feb 11, 20269.699.719.609.609.41-0.31%248,011
Feb 10, 20269.759.769.619.639.44-1.13%443,549
Feb 9, 20269.709.759.679.749.540.41%342,763
Feb 6, 20269.589.719.589.709.511.25%325,837
Feb 5, 20269.639.649.559.589.39-0.83%422,335
Feb 4, 20269.679.709.649.669.47-0.10%412,886
Feb 3, 20269.719.719.609.679.48-0.31%473,218
Feb 2, 20269.609.709.589.709.510.94%472,301
Jan 30, 20269.619.629.559.619.42-0.10%465,591
Jan 29, 20269.539.629.509.629.431.26%558,687
Jan 28, 20269.529.529.499.509.31-425,887
Jan 27, 20269.519.529.469.509.310.21%369,922
Jan 26, 20269.529.529.479.489.29-0.21%415,816
Jan 23, 20269.529.549.489.509.31-0.31%311,224
Jan 22, 20269.539.579.519.539.340.53%404,449
Jan 21, 20269.339.499.339.489.291.39%510,357
Jan 20, 20269.369.419.339.359.16-1.37%579,445
Jan 16, 20269.509.569.489.489.23-311,023
Jan 15, 20269.529.559.489.489.23-0.42%434,733
Jan 14, 20269.539.559.479.529.27-0.42%335,661
Jan 13, 20269.559.589.539.569.31-0.10%314,695
Jan 12, 20269.539.599.539.579.32-0.21%421,324
Jan 9, 20269.539.629.509.599.340.74%433,063
Jan 8, 20269.449.549.409.529.270.85%492,973
Jan 7, 20269.529.549.449.449.19-0.84%404,211
Jan 6, 20269.449.549.449.529.270.63%453,951
Jan 5, 20269.429.479.389.469.210.75%595,572
Jan 2, 20269.499.499.389.399.14-0.95%679,119
Dec 31, 20259.499.509.419.489.230.85%1,227,507
Dec 30, 20259.319.409.319.409.151.29%646,366
Dec 29, 20259.319.319.269.289.03-0.43%421,063
Dec 26, 20259.349.349.319.329.07-236,076
Dec 24, 20259.359.359.319.329.07-0.21%268,751
Dec 23, 20259.319.359.319.349.090.11%414,042
Dec 22, 20259.279.349.249.339.08-0.53%291,928
Dec 19, 20259.339.389.339.388.960.86%528,873
Dec 18, 20259.299.359.299.308.890.32%406,621
Dec 17, 20259.329.339.279.278.86-0.54%479,738
Dec 16, 20259.349.379.289.328.90-0.75%863,509
Dec 15, 20259.239.399.219.398.972.07%708,865
Dec 12, 20259.219.269.189.208.79-0.22%428,566
Dec 11, 20259.199.269.189.228.810.11%504,313
Dec 10, 20259.159.259.149.218.800.88%556,801
Dec 9, 20259.159.199.139.138.72-0.11%316,857
Dec 8, 20259.159.219.119.148.73-0.33%337,029
Dec 5, 20259.139.219.139.178.760.22%275,313
Dec 4, 20259.119.179.119.158.740.22%195,888
Dec 3, 20259.079.169.079.138.72-0.11%345,729