BlackRock Enhanced International Dividend Trust (BGY)
NYSE: BGY · Real-Time Price · USD
5.66
+0.01 (0.18%)
At close: Jun 26, 2026, 4:00 PM EDT
5.62
-0.04 (-0.80%)
After-hours: Jun 26, 2026, 7:00 PM EDT
BGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.62 | 5.66 | 5.60 | 5.66 | 5.66 | 0.18% | 194,928 |
| Jun 25, 2026 | 5.69 | 5.70 | 5.64 | 5.65 | 5.65 | 0.36% | 268,850 |
| Jun 24, 2026 | 5.67 | 5.67 | 5.60 | 5.63 | 5.63 | -0.53% | 260,925 |
| Jun 23, 2026 | 5.69 | 5.71 | 5.63 | 5.66 | 5.66 | -1.22% | 342,106 |
| Jun 22, 2026 | 5.79 | 5.79 | 5.71 | 5.73 | 5.73 | -0.69% | 309,343 |
| Jun 18, 2026 | 5.74 | 5.78 | 5.72 | 5.77 | 5.77 | 1.05% | 282,794 |
| Jun 17, 2026 | 5.78 | 5.78 | 5.71 | 5.71 | 5.71 | -0.87% | 161,119 |
| Jun 16, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.86% | 134,585 |
| Jun 15, 2026 | 5.83 | 5.84 | 5.81 | 5.81 | 5.81 | 0.74% | 215,569 |
| Jun 12, 2026 | 5.75 | 5.85 | 5.75 | 5.81 | 5.77 | 1.40% | 426,614 |
| Jun 11, 2026 | 5.65 | 5.74 | 5.63 | 5.73 | 5.69 | 2.14% | 297,124 |
| Jun 10, 2026 | 5.67 | 5.70 | 5.61 | 5.61 | 5.57 | -0.88% | 200,846 |
| Jun 9, 2026 | 5.70 | 5.73 | 5.60 | 5.66 | 5.62 | 0.35% | 426,205 |
| Jun 8, 2026 | 5.68 | 5.70 | 5.63 | 5.64 | 5.60 | -0.18% | 351,431 |
| Jun 5, 2026 | 5.73 | 5.77 | 5.64 | 5.65 | 5.61 | -2.25% | 735,523 |
| Jun 4, 2026 | 5.76 | 5.80 | 5.70 | 5.78 | 5.74 | - | 589,267 |
| Jun 3, 2026 | 5.83 | 5.83 | 5.77 | 5.78 | 5.74 | -0.69% | 340,510 |
| Jun 2, 2026 | 5.75 | 5.84 | 5.75 | 5.82 | 5.78 | 1.22% | 619,047 |
| Jun 1, 2026 | 5.74 | 5.77 | 5.72 | 5.75 | 5.71 | -0.35% | 526,101 |
| May 29, 2026 | 5.78 | 5.80 | 5.76 | 5.77 | 5.73 | 0.17% | 504,106 |
| May 28, 2026 | 5.73 | 5.79 | 5.71 | 5.76 | 5.72 | - | 189,151 |
| May 27, 2026 | 5.74 | 5.78 | 5.73 | 5.76 | 5.72 | 0.52% | 425,531 |
| May 26, 2026 | 5.74 | 5.79 | 5.73 | 5.73 | 5.69 | 0.35% | 121,445 |
| May 22, 2026 | 5.74 | 5.75 | 5.71 | 5.71 | 5.67 | -0.70% | 216,135 |
| May 21, 2026 | 5.69 | 5.75 | 5.67 | 5.75 | 5.71 | 1.05% | 250,571 |
| May 20, 2026 | 5.66 | 5.70 | 5.62 | 5.69 | 5.65 | 1.07% | 317,326 |
| May 19, 2026 | 5.63 | 5.64 | 5.60 | 5.63 | 5.59 | -0.18% | 216,774 |
| May 18, 2026 | 5.63 | 5.66 | 5.57 | 5.64 | 5.60 | 0.89% | 338,068 |
| May 15, 2026 | 5.70 | 5.70 | 5.59 | 5.59 | 5.55 | -2.23% | 296,067 |
| May 14, 2026 | 5.80 | 5.81 | 5.76 | 5.76 | 5.68 | -0.35% | 293,074 |
| May 13, 2026 | 5.81 | 5.81 | 5.74 | 5.78 | 5.70 | -0.52% | 549,078 |
| May 12, 2026 | 5.77 | 5.81 | 5.74 | 5.81 | 5.72 | 0.52% | 204,218 |
| May 11, 2026 | 5.78 | 5.81 | 5.78 | 5.78 | 5.70 | -0.52% | 166,123 |
| May 8, 2026 | 5.82 | 5.82 | 5.77 | 5.81 | 5.72 | 0.35% | 252,149 |
| May 7, 2026 | 5.85 | 5.85 | 5.75 | 5.79 | 5.71 | -0.69% | 767,552 |
| May 6, 2026 | 5.81 | 5.85 | 5.78 | 5.83 | 5.74 | 1.92% | 355,242 |
| May 5, 2026 | 5.71 | 5.72 | 5.69 | 5.72 | 5.64 | 0.70% | 167,669 |
| May 4, 2026 | 5.74 | 5.76 | 5.66 | 5.68 | 5.60 | -1.22% | 337,970 |
| May 1, 2026 | 5.75 | 5.78 | 5.73 | 5.75 | 5.67 | 0.35% | 307,267 |
| Apr 30, 2026 | 5.70 | 5.77 | 5.68 | 5.73 | 5.65 | 1.24% | 279,941 |
| Apr 29, 2026 | 5.66 | 5.67 | 5.63 | 5.66 | 5.58 | -0.35% | 306,152 |
| Apr 28, 2026 | 5.70 | 5.71 | 5.66 | 5.68 | 5.60 | -1.22% | 227,125 |
| Apr 27, 2026 | 5.71 | 5.80 | 5.70 | 5.75 | 5.67 | 0.70% | 338,444 |
| Apr 24, 2026 | 5.70 | 5.72 | 5.69 | 5.71 | 5.63 | 0.71% | 198,095 |
| Apr 23, 2026 | 5.73 | 5.73 | 5.63 | 5.67 | 5.59 | -0.87% | 630,610 |
| Apr 22, 2026 | 5.75 | 5.77 | 5.71 | 5.72 | 5.64 | 0.18% | 131,855 |
| Apr 21, 2026 | 5.84 | 5.84 | 5.71 | 5.71 | 5.63 | -1.55% | 266,409 |
| Apr 20, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.71 | -0.85% | 526,846 |
| Apr 17, 2026 | 5.82 | 5.88 | 5.81 | 5.85 | 5.76 | 1.56% | 531,744 |
| Apr 16, 2026 | 5.77 | 5.78 | 5.71 | 5.76 | 5.68 | - | 280,845 |
| Apr 15, 2026 | 5.76 | 5.77 | 5.73 | 5.76 | 5.68 | -0.30% | 301,731 |
| Apr 14, 2026 | 5.80 | 5.84 | 5.80 | 5.82 | 5.69 | 1.04% | 243,285 |
| Apr 13, 2026 | 5.66 | 5.76 | 5.65 | 5.76 | 5.63 | 1.23% | 218,391 |
| Apr 10, 2026 | 5.70 | 5.74 | 5.68 | 5.69 | 5.57 | 0.18% | 321,939 |
| Apr 9, 2026 | 5.66 | 5.70 | 5.64 | 5.68 | 5.56 | 0.18% | 211,411 |
| Apr 8, 2026 | 5.58 | 5.68 | 5.57 | 5.67 | 5.55 | 3.85% | 414,176 |
| Apr 7, 2026 | 5.45 | 5.48 | 5.39 | 5.46 | 5.34 | - | 272,676 |
| Apr 6, 2026 | 5.43 | 5.48 | 5.43 | 5.46 | 5.34 | 0.37% | 272,308 |
| Apr 2, 2026 | 5.45 | 5.50 | 5.40 | 5.44 | 5.32 | -1.45% | 303,683 |
| Apr 1, 2026 | 5.47 | 5.56 | 5.46 | 5.52 | 5.40 | 2.03% | 407,441 |
| Mar 31, 2026 | 5.30 | 5.42 | 5.27 | 5.41 | 5.29 | 3.64% | 526,658 |
| Mar 30, 2026 | 5.24 | 5.26 | 5.19 | 5.22 | 5.11 | 0.19% | 467,937 |
| Mar 27, 2026 | 5.28 | 5.28 | 5.20 | 5.21 | 5.10 | -1.70% | 336,378 |
| Mar 26, 2026 | 5.35 | 5.39 | 5.30 | 5.30 | 5.18 | -1.85% | 294,887 |
| Mar 25, 2026 | 5.41 | 5.46 | 5.40 | 5.40 | 5.28 | 0.93% | 254,507 |
| Mar 24, 2026 | 5.31 | 5.36 | 5.31 | 5.35 | 5.23 | 0.38% | 667,194 |
| Mar 23, 2026 | 5.37 | 5.39 | 5.31 | 5.33 | 5.21 | 0.57% | 523,616 |
| Mar 20, 2026 | 5.44 | 5.44 | 5.27 | 5.30 | 5.18 | -2.39% | 624,046 |
| Mar 19, 2026 | 5.46 | 5.49 | 5.42 | 5.43 | 5.31 | -2.16% | 481,035 |
| Mar 18, 2026 | 5.59 | 5.60 | 5.50 | 5.55 | 5.43 | -0.72% | 559,463 |
| Mar 17, 2026 | 5.62 | 5.67 | 5.59 | 5.59 | 5.47 | - | 453,932 |
| Mar 16, 2026 | 5.61 | 5.65 | 5.59 | 5.59 | 5.47 | 0.36% | 516,358 |
| Mar 13, 2026 | 5.67 | 5.70 | 5.55 | 5.57 | 5.45 | -1.37% | 442,323 |
| Mar 12, 2026 | 5.74 | 5.74 | 5.69 | 5.69 | 5.52 | -1.90% | 247,547 |
| Mar 11, 2026 | 5.78 | 5.80 | 5.73 | 5.80 | 5.63 | 0.87% | 375,869 |
| Mar 10, 2026 | 5.70 | 5.80 | 5.69 | 5.75 | 5.58 | 1.59% | 324,257 |
| Mar 9, 2026 | 5.64 | 5.68 | 5.57 | 5.66 | 5.49 | -0.88% | 290,372 |
| Mar 6, 2026 | 5.75 | 5.75 | 5.67 | 5.71 | 5.54 | -1.89% | 391,055 |
| Mar 5, 2026 | 5.93 | 5.94 | 5.77 | 5.82 | 5.65 | -1.69% | 320,746 |
| Mar 4, 2026 | 5.95 | 5.97 | 5.91 | 5.92 | 5.75 | -0.34% | 291,753 |
| Mar 3, 2026 | 6.02 | 6.02 | 5.83 | 5.94 | 5.77 | -2.46% | 535,885 |
| Mar 2, 2026 | 6.14 | 6.15 | 6.06 | 6.09 | 5.91 | -1.62% | 471,664 |
| Feb 27, 2026 | 6.20 | 6.22 | 6.15 | 6.19 | 6.01 | - | 447,534 |
| Feb 26, 2026 | 6.21 | 6.22 | 6.17 | 6.19 | 6.01 | -0.32% | 201,246 |
| Feb 25, 2026 | 6.17 | 6.23 | 6.16 | 6.21 | 6.03 | 0.98% | 190,462 |
| Feb 24, 2026 | 6.15 | 6.16 | 6.12 | 6.15 | 5.97 | - | 192,278 |
| Feb 23, 2026 | 6.18 | 6.18 | 6.12 | 6.15 | 5.97 | -0.32% | 214,080 |
| Feb 20, 2026 | 6.11 | 6.18 | 6.10 | 6.17 | 5.99 | 1.48% | 311,755 |
| Feb 19, 2026 | 6.10 | 6.16 | 6.08 | 6.08 | 5.90 | -1.14% | 133,128 |
| Feb 18, 2026 | 6.14 | 6.17 | 6.13 | 6.15 | 5.97 | 0.65% | 326,344 |
| Feb 17, 2026 | 6.12 | 6.15 | 6.08 | 6.11 | 5.93 | - | 149,682 |
| Feb 13, 2026 | 6.14 | 6.15 | 6.09 | 6.11 | 5.93 | -0.12% | 419,443 |
| Feb 12, 2026 | 6.20 | 6.23 | 6.12 | 6.16 | 5.94 | -0.32% | 306,172 |
| Feb 11, 2026 | 6.20 | 6.20 | 6.15 | 6.18 | 5.96 | - | 155,180 |
| Feb 10, 2026 | 6.19 | 6.19 | 6.16 | 6.18 | 5.96 | 0.16% | 482,447 |
| Feb 9, 2026 | 6.12 | 6.19 | 6.10 | 6.17 | 5.95 | 0.82% | 300,614 |
| Feb 6, 2026 | 6.03 | 6.14 | 6.03 | 6.12 | 5.90 | 2.17% | 727,304 |
| Feb 5, 2026 | 6.01 | 6.05 | 5.99 | 5.99 | 5.77 | -1.16% | 296,732 |
| Feb 4, 2026 | 6.04 | 6.07 | 6.03 | 6.06 | 5.84 | 0.66% | 474,569 |
| Feb 3, 2026 | 6.04 | 6.04 | 5.98 | 6.02 | 5.80 | -0.17% | 441,107 |