BlackRock Enhanced International Dividend Trust (BGY)
NYSE: BGY · Real-Time Price · USD
5.68
-0.07 (-1.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.70 | 5.71 | 5.66 | 5.68 | 5.68 | -1.22% | 227,125 |
| Apr 27, 2026 | 5.71 | 5.80 | 5.70 | 5.75 | 5.75 | 0.70% | 338,444 |
| Apr 24, 2026 | 5.70 | 5.72 | 5.69 | 5.71 | 5.71 | 0.71% | 198,095 |
| Apr 23, 2026 | 5.73 | 5.73 | 5.63 | 5.67 | 5.67 | -0.87% | 630,607 |
| Apr 22, 2026 | 5.75 | 5.77 | 5.71 | 5.72 | 5.72 | 0.18% | 131,855 |
| Apr 21, 2026 | 5.84 | 5.84 | 5.71 | 5.71 | 5.71 | -1.55% | 266,409 |
| Apr 20, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 526,846 |
| Apr 17, 2026 | 5.82 | 5.88 | 5.81 | 5.85 | 5.85 | 1.56% | 531,744 |
| Apr 16, 2026 | 5.77 | 5.78 | 5.71 | 5.76 | 5.76 | - | 280,845 |
| Apr 15, 2026 | 5.76 | 5.77 | 5.73 | 5.76 | 5.76 | -1.03% | 301,671 |
| Apr 14, 2026 | 5.80 | 5.84 | 5.80 | 5.82 | 5.78 | 1.04% | 243,285 |
| Apr 13, 2026 | 5.66 | 5.76 | 5.65 | 5.76 | 5.72 | 1.23% | 218,391 |
| Apr 10, 2026 | 5.70 | 5.74 | 5.68 | 5.69 | 5.65 | 0.18% | 321,939 |
| Apr 9, 2026 | 5.66 | 5.70 | 5.64 | 5.68 | 5.64 | 0.18% | 211,411 |
| Apr 8, 2026 | 5.58 | 5.68 | 5.57 | 5.67 | 5.63 | 3.85% | 414,176 |
| Apr 7, 2026 | 5.45 | 5.48 | 5.39 | 5.46 | 5.42 | - | 272,676 |
| Apr 6, 2026 | 5.43 | 5.48 | 5.43 | 5.46 | 5.42 | 0.37% | 272,308 |
| Apr 2, 2026 | 5.45 | 5.50 | 5.40 | 5.44 | 5.40 | -1.45% | 303,683 |
| Apr 1, 2026 | 5.47 | 5.56 | 5.46 | 5.52 | 5.48 | 2.03% | 407,441 |
| Mar 31, 2026 | 5.30 | 5.42 | 5.27 | 5.41 | 5.37 | 3.64% | 526,658 |
| Mar 30, 2026 | 5.24 | 5.26 | 5.19 | 5.22 | 5.18 | 0.19% | 467,937 |
| Mar 27, 2026 | 5.28 | 5.28 | 5.20 | 5.21 | 5.17 | -1.70% | 336,378 |
| Mar 26, 2026 | 5.35 | 5.39 | 5.30 | 5.30 | 5.26 | -1.85% | 294,887 |
| Mar 25, 2026 | 5.41 | 5.46 | 5.40 | 5.40 | 5.36 | 0.93% | 254,507 |
| Mar 24, 2026 | 5.31 | 5.36 | 5.31 | 5.35 | 5.31 | 0.38% | 667,194 |
| Mar 23, 2026 | 5.37 | 5.39 | 5.31 | 5.33 | 5.29 | 0.57% | 523,616 |
| Mar 20, 2026 | 5.44 | 5.44 | 5.27 | 5.30 | 5.26 | -2.39% | 624,046 |
| Mar 19, 2026 | 5.46 | 5.49 | 5.42 | 5.43 | 5.39 | -2.16% | 481,035 |
| Mar 18, 2026 | 5.59 | 5.60 | 5.50 | 5.55 | 5.51 | -0.72% | 559,463 |
| Mar 17, 2026 | 5.62 | 5.67 | 5.59 | 5.59 | 5.55 | - | 453,932 |
| Mar 16, 2026 | 5.61 | 5.65 | 5.59 | 5.59 | 5.55 | 0.36% | 516,358 |
| Mar 13, 2026 | 5.67 | 5.70 | 5.55 | 5.57 | 5.53 | -2.11% | 442,323 |
| Mar 12, 2026 | 5.74 | 5.74 | 5.69 | 5.69 | 5.61 | -1.90% | 247,547 |
| Mar 11, 2026 | 5.78 | 5.80 | 5.73 | 5.80 | 5.71 | 0.87% | 375,869 |
| Mar 10, 2026 | 5.70 | 5.80 | 5.69 | 5.75 | 5.67 | 1.59% | 324,257 |
| Mar 9, 2026 | 5.64 | 5.68 | 5.57 | 5.66 | 5.58 | -0.88% | 290,372 |
| Mar 6, 2026 | 5.75 | 5.75 | 5.67 | 5.71 | 5.63 | -1.89% | 391,055 |
| Mar 5, 2026 | 5.93 | 5.94 | 5.77 | 5.82 | 5.73 | -1.69% | 320,746 |
| Mar 4, 2026 | 5.95 | 5.97 | 5.91 | 5.92 | 5.83 | -0.34% | 291,753 |
| Mar 3, 2026 | 6.02 | 6.02 | 5.83 | 5.94 | 5.85 | -2.46% | 535,885 |
| Mar 2, 2026 | 6.14 | 6.15 | 6.06 | 6.09 | 6.00 | -1.62% | 471,664 |
| Feb 27, 2026 | 6.20 | 6.22 | 6.15 | 6.19 | 6.10 | - | 447,534 |
| Feb 26, 2026 | 6.21 | 6.22 | 6.17 | 6.19 | 6.10 | -0.32% | 201,246 |
| Feb 25, 2026 | 6.17 | 6.23 | 6.16 | 6.21 | 6.12 | 0.98% | 190,462 |
| Feb 24, 2026 | 6.15 | 6.16 | 6.12 | 6.15 | 6.06 | - | 192,278 |
| Feb 23, 2026 | 6.18 | 6.18 | 6.12 | 6.15 | 6.06 | -0.32% | 214,080 |
| Feb 20, 2026 | 6.11 | 6.18 | 6.10 | 6.17 | 6.08 | 1.48% | 311,755 |
| Feb 19, 2026 | 6.10 | 6.16 | 6.08 | 6.08 | 5.99 | -1.14% | 133,128 |
| Feb 18, 2026 | 6.14 | 6.17 | 6.13 | 6.15 | 6.06 | 0.65% | 326,344 |
| Feb 17, 2026 | 6.12 | 6.15 | 6.08 | 6.11 | 6.02 | - | 149,682 |
| Feb 13, 2026 | 6.14 | 6.15 | 6.09 | 6.11 | 6.02 | -0.81% | 419,443 |
| Feb 12, 2026 | 6.20 | 6.23 | 6.12 | 6.16 | 6.03 | -0.32% | 306,172 |
| Feb 11, 2026 | 6.20 | 6.20 | 6.15 | 6.18 | 6.05 | - | 155,180 |
| Feb 10, 2026 | 6.19 | 6.19 | 6.16 | 6.18 | 6.05 | 0.16% | 482,447 |
| Feb 9, 2026 | 6.12 | 6.19 | 6.10 | 6.17 | 6.04 | 0.82% | 300,614 |
| Feb 6, 2026 | 6.03 | 6.14 | 6.03 | 6.12 | 5.99 | 2.17% | 727,304 |
| Feb 5, 2026 | 6.01 | 6.05 | 5.99 | 5.99 | 5.86 | -1.16% | 296,732 |
| Feb 4, 2026 | 6.04 | 6.07 | 6.03 | 6.06 | 5.93 | 0.66% | 474,569 |
| Feb 3, 2026 | 6.04 | 6.04 | 5.98 | 6.02 | 5.89 | -0.17% | 441,107 |
| Feb 2, 2026 | 5.98 | 6.03 | 5.96 | 6.03 | 5.90 | 0.84% | 314,652 |
| Jan 30, 2026 | 6.02 | 6.04 | 5.96 | 5.98 | 5.85 | -0.66% | 342,141 |
| Jan 29, 2026 | 6.02 | 6.05 | 5.96 | 6.02 | 5.89 | 0.33% | 362,652 |
| Jan 28, 2026 | 6.02 | 6.03 | 5.97 | 6.00 | 5.87 | -0.33% | 289,250 |
| Jan 27, 2026 | 5.98 | 6.02 | 5.98 | 6.02 | 5.89 | 1.18% | 204,200 |
| Jan 26, 2026 | 5.98 | 6.01 | 5.95 | 5.95 | 5.82 | -0.34% | 384,424 |
| Jan 23, 2026 | 5.97 | 5.97 | 5.93 | 5.97 | 5.84 | - | 157,341 |
| Jan 22, 2026 | 5.95 | 5.97 | 5.94 | 5.97 | 5.84 | 0.84% | 170,678 |
| Jan 21, 2026 | 5.85 | 5.92 | 5.84 | 5.92 | 5.79 | 1.20% | 385,222 |
| Jan 20, 2026 | 5.91 | 5.92 | 5.84 | 5.85 | 5.72 | -2.17% | 389,747 |
| Jan 16, 2026 | 5.98 | 6.00 | 5.94 | 5.98 | 5.81 | 0.34% | 1,993,040 |
| Jan 15, 2026 | 5.98 | 5.99 | 5.93 | 5.96 | 5.79 | -0.50% | 531,267 |
| Jan 14, 2026 | 5.95 | 5.99 | 5.94 | 5.99 | 5.82 | 0.67% | 470,095 |
| Jan 13, 2026 | 5.94 | 5.95 | 5.92 | 5.95 | 5.78 | 0.34% | 420,428 |
| Jan 12, 2026 | 5.89 | 5.94 | 5.88 | 5.93 | 5.76 | 0.34% | 478,786 |
| Jan 9, 2026 | 5.88 | 5.91 | 5.88 | 5.91 | 5.74 | 0.51% | 293,705 |
| Jan 8, 2026 | 5.88 | 5.89 | 5.87 | 5.88 | 5.71 | - | 216,594 |
| Jan 7, 2026 | 5.90 | 5.91 | 5.86 | 5.88 | 5.71 | -0.51% | 397,536 |
| Jan 6, 2026 | 5.91 | 5.92 | 5.90 | 5.91 | 5.74 | - | 320,623 |
| Jan 5, 2026 | 5.90 | 5.91 | 5.88 | 5.91 | 5.74 | 0.34% | 497,057 |
| Jan 2, 2026 | 5.91 | 5.92 | 5.86 | 5.89 | 5.72 | 0.17% | 428,424 |
| Dec 31, 2025 | 5.89 | 5.92 | 5.86 | 5.88 | 5.71 | 0.34% | 490,570 |
| Dec 30, 2025 | 5.85 | 5.86 | 5.84 | 5.86 | 5.69 | 0.51% | 218,432 |
| Dec 29, 2025 | 5.85 | 5.87 | 5.82 | 5.83 | 5.66 | -1.02% | 199,795 |
| Dec 26, 2025 | 5.85 | 5.89 | 5.83 | 5.89 | 5.72 | 0.86% | 177,845 |
| Dec 24, 2025 | 5.84 | 5.85 | 5.83 | 5.84 | 5.67 | 0.17% | 81,678 |
| Dec 23, 2025 | 5.83 | 5.85 | 5.83 | 5.83 | 5.66 | - | 109,297 |
| Dec 22, 2025 | 5.80 | 5.83 | 5.79 | 5.83 | 5.66 | 0.17% | 75,999 |
| Dec 19, 2025 | 5.81 | 5.85 | 5.81 | 5.82 | 5.61 | 0.34% | 188,995 |
| Dec 18, 2025 | 5.79 | 5.82 | 5.79 | 5.80 | 5.59 | 0.69% | 171,578 |
| Dec 17, 2025 | 5.79 | 5.80 | 5.73 | 5.76 | 5.55 | - | 210,308 |
| Dec 16, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.55 | -0.52% | 102,237 |
| Dec 15, 2025 | 5.80 | 5.80 | 5.76 | 5.79 | 5.58 | 0.17% | 127,522 |
| Dec 12, 2025 | 5.80 | 5.82 | 5.77 | 5.78 | 5.57 | -0.52% | 275,319 |
| Dec 11, 2025 | 5.82 | 5.83 | 5.81 | 5.81 | 5.60 | -0.51% | 180,808 |
| Dec 10, 2025 | 5.80 | 5.84 | 5.78 | 5.84 | 5.63 | 1.39% | 233,253 |
| Dec 9, 2025 | 5.79 | 5.81 | 5.76 | 5.76 | 5.55 | -0.69% | 116,459 |
| Dec 8, 2025 | 5.83 | 5.83 | 5.76 | 5.80 | 5.59 | -0.34% | 222,833 |
| Dec 5, 2025 | 5.83 | 5.83 | 5.76 | 5.82 | 5.61 | 0.69% | 263,565 |
| Dec 4, 2025 | 5.77 | 5.79 | 5.76 | 5.78 | 5.57 | 0.52% | 205,490 |
| Dec 3, 2025 | 5.75 | 5.76 | 5.73 | 5.75 | 5.55 | - | 208,671 |