BlackRock Enhanced International Dividend Trust (BGY)
NYSE: BGY · Real-Time Price · USD
5.82
+0.04 (0.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
BGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.83 | 5.83 | 5.76 | 5.82 | 5.82 | 0.69% | 263,547 |
| Dec 4, 2025 | 5.77 | 5.79 | 5.76 | 5.78 | 5.78 | 0.52% | 205,427 |
| Dec 3, 2025 | 5.75 | 5.76 | 5.73 | 5.75 | 5.75 | - | 208,668 |
| Dec 2, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 0.26% | 168,913 |
| Dec 1, 2025 | 5.74 | 5.78 | 5.72 | 5.74 | 5.74 | -0.43% | 210,680 |
| Nov 28, 2025 | 5.76 | 5.89 | 5.71 | 5.76 | 5.76 | 0.88% | 161,731 |
| Nov 26, 2025 | 5.67 | 5.73 | 5.67 | 5.71 | 5.71 | 1.24% | 225,668 |
| Nov 25, 2025 | 5.60 | 5.67 | 5.58 | 5.64 | 5.64 | 1.26% | 257,671 |
| Nov 24, 2025 | 5.55 | 5.58 | 5.54 | 5.57 | 5.57 | 0.72% | 262,538 |
| Nov 21, 2025 | 5.53 | 5.54 | 5.49 | 5.53 | 5.53 | 0.18% | 342,969 |
| Nov 20, 2025 | 5.65 | 5.65 | 5.49 | 5.52 | 5.52 | -1.60% | 357,680 |
| Nov 19, 2025 | 5.62 | 5.62 | 5.55 | 5.61 | 5.61 | -0.18% | 252,206 |
| Nov 18, 2025 | 5.63 | 5.64 | 5.55 | 5.62 | 5.62 | -0.71% | 142,485 |
| Nov 17, 2025 | 5.71 | 5.72 | 5.64 | 5.66 | 5.66 | -1.05% | 153,662 |
| Nov 14, 2025 | 5.73 | 5.73 | 5.70 | 5.72 | 5.72 | -1.21% | 224,946 |
| Nov 13, 2025 | 5.83 | 5.84 | 5.77 | 5.79 | 5.75 | -0.69% | 173,664 |
| Nov 12, 2025 | 5.81 | 5.84 | 5.81 | 5.83 | 5.79 | 0.17% | 88,887 |
| Nov 11, 2025 | 5.82 | 5.83 | 5.79 | 5.82 | 5.78 | - | 174,938 |
| Nov 10, 2025 | 5.78 | 5.82 | 5.78 | 5.82 | 5.78 | 0.87% | 230,057 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.73 | 5.77 | 5.73 | -0.69% | 512,708 |
| Nov 6, 2025 | 5.80 | 5.83 | 5.76 | 5.81 | 5.77 | 0.69% | 725,967 |
| Nov 5, 2025 | 5.76 | 5.78 | 5.74 | 5.77 | 5.73 | 0.17% | 179,780 |
| Nov 4, 2025 | 5.74 | 5.76 | 5.70 | 5.76 | 5.72 | 0.17% | 260,569 |
| Nov 3, 2025 | 5.85 | 5.85 | 5.72 | 5.75 | 5.71 | -1.54% | 383,432 |
| Oct 31, 2025 | 5.87 | 5.89 | 5.82 | 5.84 | 5.80 | 0.34% | 235,706 |
| Oct 30, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.78 | -0.68% | 263,337 |
| Oct 29, 2025 | 5.87 | 5.87 | 5.80 | 5.86 | 5.82 | 0.69% | 386,117 |
| Oct 28, 2025 | 5.86 | 5.87 | 5.82 | 5.82 | 5.78 | -0.68% | 246,309 |
| Oct 27, 2025 | 5.80 | 5.86 | 5.78 | 5.86 | 5.82 | 1.38% | 320,362 |
| Oct 24, 2025 | 5.77 | 5.78 | 5.75 | 5.78 | 5.74 | 0.70% | 197,191 |
| Oct 23, 2025 | 5.74 | 5.75 | 5.72 | 5.74 | 5.70 | 0.35% | 119,985 |
| Oct 22, 2025 | 5.75 | 5.77 | 5.72 | 5.72 | 5.68 | -0.69% | 170,144 |
| Oct 21, 2025 | 5.78 | 5.79 | 5.73 | 5.76 | 5.72 | - | 110,386 |
| Oct 20, 2025 | 5.75 | 5.79 | 5.73 | 5.76 | 5.72 | 0.88% | 250,620 |
| Oct 17, 2025 | 5.70 | 5.76 | 5.70 | 5.71 | 5.67 | - | 230,340 |
| Oct 16, 2025 | 5.87 | 5.87 | 5.71 | 5.71 | 5.67 | -2.23% | 486,067 |
| Oct 15, 2025 | 5.74 | 5.86 | 5.74 | 5.84 | 5.80 | 1.92% | 671,993 |
| Oct 14, 2025 | 5.72 | 5.73 | 5.67 | 5.73 | 5.65 | -0.17% | 277,586 |
| Oct 13, 2025 | 5.75 | 5.75 | 5.68 | 5.74 | 5.66 | 0.35% | 412,941 |
| Oct 10, 2025 | 5.89 | 5.90 | 5.71 | 5.72 | 5.64 | -1.89% | 249,684 |
| Oct 9, 2025 | 5.92 | 5.92 | 5.82 | 5.83 | 5.74 | -1.52% | 155,153 |
| Oct 8, 2025 | 5.92 | 5.92 | 5.88 | 5.92 | 5.83 | 0.34% | 174,378 |
| Oct 7, 2025 | 5.89 | 5.94 | 5.87 | 5.90 | 5.81 | 0.17% | 298,033 |
| Oct 6, 2025 | 5.89 | 5.89 | 5.86 | 5.89 | 5.80 | - | 137,648 |
| Oct 3, 2025 | 5.87 | 5.90 | 5.85 | 5.89 | 5.80 | 0.68% | 171,458 |
| Oct 2, 2025 | 5.87 | 5.88 | 5.80 | 5.85 | 5.76 | 0.17% | 167,773 |
| Oct 1, 2025 | 5.78 | 5.84 | 5.76 | 5.84 | 5.75 | 1.57% | 196,269 |
| Sep 30, 2025 | 5.75 | 5.76 | 5.71 | 5.75 | 5.67 | 0.52% | 284,782 |
| Sep 29, 2025 | 5.73 | 5.73 | 5.71 | 5.72 | 5.64 | 0.35% | 177,138 |
| Sep 26, 2025 | 5.72 | 5.72 | 5.69 | 5.70 | 5.62 | - | 112,559 |
| Sep 25, 2025 | 5.73 | 5.73 | 5.67 | 5.70 | 5.62 | -0.52% | 214,404 |
| Sep 24, 2025 | 5.79 | 5.79 | 5.70 | 5.73 | 5.65 | -0.35% | 182,097 |
| Sep 23, 2025 | 5.75 | 5.77 | 5.74 | 5.75 | 5.67 | -0.17% | 132,560 |
| Sep 22, 2025 | 5.75 | 5.77 | 5.75 | 5.76 | 5.68 | -0.35% | 139,419 |
| Sep 19, 2025 | 5.77 | 5.79 | 5.75 | 5.78 | 5.69 | - | 125,521 |
| Sep 18, 2025 | 5.77 | 5.79 | 5.76 | 5.78 | 5.69 | 0.17% | 145,075 |
| Sep 17, 2025 | 5.78 | 5.82 | 5.75 | 5.77 | 5.68 | -0.17% | 256,625 |
| Sep 16, 2025 | 5.82 | 5.84 | 5.75 | 5.78 | 5.69 | -0.52% | 142,578 |
| Sep 15, 2025 | 5.84 | 5.84 | 5.79 | 5.81 | 5.72 | -0.51% | 135,282 |
| Sep 12, 2025 | 5.88 | 5.88 | 5.82 | 5.84 | 5.71 | - | 196,410 |
| Sep 11, 2025 | 5.84 | 5.85 | 5.82 | 5.84 | 5.71 | 0.52% | 205,603 |
| Sep 10, 2025 | 5.82 | 5.82 | 5.78 | 5.81 | 5.68 | 0.35% | 177,114 |
| Sep 9, 2025 | 5.79 | 5.79 | 5.76 | 5.79 | 5.66 | 0.35% | 210,876 |
| Sep 8, 2025 | 5.78 | 5.78 | 5.74 | 5.77 | 5.64 | 0.35% | 97,805 |
| Sep 5, 2025 | 5.79 | 5.79 | 5.73 | 5.75 | 5.62 | - | 222,078 |
| Sep 4, 2025 | 5.76 | 5.76 | 5.73 | 5.75 | 5.62 | 0.35% | 160,200 |
| Sep 3, 2025 | 5.77 | 5.77 | 5.70 | 5.73 | 5.60 | - | 240,655 |
| Sep 2, 2025 | 5.75 | 5.75 | 5.70 | 5.73 | 5.60 | -0.52% | 156,685 |
| Aug 29, 2025 | 5.80 | 5.83 | 5.75 | 5.76 | 5.63 | -0.17% | 176,156 |
| Aug 28, 2025 | 5.79 | 5.79 | 5.74 | 5.77 | 5.64 | 0.17% | 168,135 |
| Aug 27, 2025 | 5.79 | 5.80 | 5.74 | 5.76 | 5.63 | -0.35% | 110,623 |
| Aug 26, 2025 | 5.83 | 5.83 | 5.74 | 5.78 | 5.65 | -0.69% | 178,075 |
| Aug 25, 2025 | 5.81 | 5.82 | 5.78 | 5.82 | 5.69 | 0.69% | 286,243 |
| Aug 22, 2025 | 5.73 | 5.78 | 5.69 | 5.78 | 5.65 | 1.94% | 136,731 |
| Aug 21, 2025 | 5.66 | 5.70 | 5.66 | 5.67 | 5.55 | -0.53% | 116,797 |
| Aug 20, 2025 | 5.76 | 5.76 | 5.68 | 5.70 | 5.58 | -0.70% | 203,179 |
| Aug 19, 2025 | 5.76 | 5.78 | 5.70 | 5.74 | 5.61 | - | 172,837 |
| Aug 18, 2025 | 5.70 | 5.78 | 5.70 | 5.74 | 5.61 | 0.35% | 247,339 |
| Aug 15, 2025 | 5.75 | 5.77 | 5.72 | 5.72 | 5.59 | -1.38% | 160,943 |
| Aug 14, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | 5.63 | 0.17% | 214,989 |
| Aug 13, 2025 | 5.77 | 5.79 | 5.76 | 5.79 | 5.62 | 0.70% | 108,834 |
| Aug 12, 2025 | 5.75 | 5.75 | 5.72 | 5.75 | 5.58 | 0.35% | 253,488 |
| Aug 11, 2025 | 5.72 | 5.74 | 5.72 | 5.73 | 5.56 | -0.35% | 176,523 |
| Aug 8, 2025 | 5.74 | 5.75 | 5.70 | 5.75 | 5.58 | 0.52% | 210,042 |
| Aug 7, 2025 | 5.74 | 5.75 | 5.69 | 5.72 | 5.55 | 0.53% | 335,806 |
| Aug 6, 2025 | 5.69 | 5.70 | 5.67 | 5.69 | 5.52 | - | 384,254 |
| Aug 5, 2025 | 5.69 | 5.70 | 5.64 | 5.69 | 5.52 | 0.35% | 236,179 |
| Aug 4, 2025 | 5.65 | 5.67 | 5.62 | 5.67 | 5.50 | 1.07% | 205,242 |
| Aug 1, 2025 | 5.67 | 5.69 | 5.56 | 5.61 | 5.45 | -1.06% | 241,516 |
| Jul 31, 2025 | 5.74 | 5.74 | 5.65 | 5.67 | 5.50 | -0.35% | 251,048 |
| Jul 30, 2025 | 5.71 | 5.72 | 5.68 | 5.69 | 5.52 | -0.87% | 334,331 |
| Jul 29, 2025 | 5.78 | 5.80 | 5.72 | 5.74 | 5.57 | -1.03% | 223,159 |
| Jul 28, 2025 | 5.82 | 5.83 | 5.75 | 5.80 | 5.63 | - | 308,443 |
| Jul 25, 2025 | 5.81 | 5.82 | 5.78 | 5.80 | 5.63 | -0.68% | 251,202 |
| Jul 24, 2025 | 5.81 | 5.87 | 5.80 | 5.84 | 5.67 | 0.52% | 321,731 |
| Jul 23, 2025 | 5.79 | 5.81 | 5.76 | 5.81 | 5.64 | 1.04% | 274,447 |
| Jul 22, 2025 | 5.75 | 5.77 | 5.73 | 5.75 | 5.58 | - | 243,594 |
| Jul 21, 2025 | 5.76 | 5.76 | 5.72 | 5.75 | 5.58 | -0.17% | 376,131 |
| Jul 18, 2025 | 5.73 | 5.76 | 5.72 | 5.76 | 5.59 | 0.70% | 1,812,261 |
| Jul 17, 2025 | 5.69 | 5.73 | 5.69 | 5.72 | 5.55 | 0.18% | 321,745 |