Skip to main content
VanEck BDC Income ETF (BIZD)
NYSEARCA: BIZD · Real-Time Price · USD
16.20
-0.05 (-0.31%)
At close: Jun 27, 2025, 4:00 PM
16.17
-0.03 (-0.19%)
After-hours: Jun 27, 2025, 8:00 PM EDT

BIZD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.2816.3416.1316.2016.20-0.31%844,875
Jun 26, 202516.1216.2816.0816.2516.251.31%929,242
Jun 25, 202516.0716.0915.9316.0416.04-658,203
Jun 24, 202516.0016.1515.9616.0416.040.82%680,687
Jun 23, 202516.0516.0715.7315.9115.91-1.00%630,800
Jun 20, 202516.1816.1816.0116.0716.07-0.31%1,193,730
Jun 18, 202515.9816.1815.9716.1216.120.94%958,635
Jun 17, 202515.9116.0315.8215.9715.97-0.50%766,469
Jun 16, 202516.1516.2815.9416.0516.05-0.43%1,010,726
Jun 13, 202516.1716.2016.0516.1216.12-0.80%663,127
Jun 12, 202516.2916.2916.1416.2516.250.18%505,525
Jun 11, 202516.3816.4216.2216.2216.22-0.37%659,269
Jun 10, 202516.2816.3316.2016.2816.280.37%508,786
Jun 9, 202516.1716.3816.1716.2216.220.31%668,430
Jun 6, 202516.0816.2016.0716.1716.171.13%848,158
Jun 5, 202516.0816.0815.8815.9915.99-0.31%1,306,861
Jun 4, 202516.1016.1316.0016.0416.04-0.37%784,071
Jun 3, 202516.0516.1015.8916.1016.100.63%633,512
Jun 2, 202516.1016.1115.9216.0016.00-0.87%761,976
May 30, 202516.1216.1816.0216.1416.140.12%511,978
May 29, 202516.1516.1516.0116.1216.120.12%588,443
May 28, 202516.1016.1816.0716.1016.10-415,474
May 27, 202515.9916.1015.8816.1016.101.77%711,850
May 23, 202515.6215.8715.6115.8215.820.44%1,269,024
May 22, 202515.7715.8615.6715.7515.75-773,823
May 21, 202516.0316.0815.7515.7515.75-2.48%998,147
May 20, 202516.1816.2116.0816.1516.15-1,582,729
May 19, 202516.0816.1715.9716.1516.150.50%875,329
May 16, 202515.9716.1015.9516.0716.070.75%1,015,249
May 15, 202515.8815.9515.8215.9515.950.19%980,777
May 14, 202515.9715.9815.7515.9215.92-0.06%1,293,969
May 13, 202515.7416.0415.6815.9315.930.89%2,237,333
May 12, 202515.6615.9515.6515.7915.792.93%2,159,750
May 9, 202515.3515.4315.2915.3415.340.13%1,233,145
May 8, 202515.2915.3915.1615.3215.321.06%1,037,135
May 7, 202515.2415.3115.1615.1615.16-0.33%1,651,009
May 6, 202515.0815.2515.0615.2115.210.73%1,261,698
May 5, 202515.2515.3215.1015.1015.10-1.76%1,240,548
May 2, 202515.1815.3815.1315.3715.371.72%2,075,467
May 1, 202515.3015.3615.0615.1115.11-0.79%1,084,586
Apr 30, 202515.3415.3415.0315.2315.23-1.42%1,040,430
Apr 29, 202515.5515.6015.2815.4515.45-0.96%1,234,093
Apr 28, 202515.5115.6315.4815.6015.600.58%820,675
Apr 25, 202515.4415.5315.4115.5115.510.45%587,502
Apr 24, 202515.2715.4715.2015.4415.441.25%739,202
Apr 23, 202515.3815.5315.1515.2515.251.60%450,228
Apr 22, 202514.9215.0514.8515.0115.011.83%704,931
Apr 21, 202515.0415.0414.5814.7414.74-2.12%1,047,400
Apr 17, 202514.8515.1314.8515.0615.061.83%953,928
Apr 16, 202514.9015.0114.7414.7914.79-1.00%1,093,663