BlackRock Enhanced International Dividend Trust (BGY)
NYSE: BGY · Real-Time Price · USD
5.72
-0.08 (-1.38%)
At close: Aug 15, 2025, 4:00 PM
5.70
-0.02 (-0.34%)
After-hours: Aug 15, 2025, 7:00 PM EDT
BGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.75 | 5.77 | 5.73 | 5.73 | - | -1.21% | 92,486 |
| Aug 14, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | 5.80 | 0.17% | 214,989 |
| Aug 13, 2025 | 5.77 | 5.79 | 5.76 | 5.79 | 5.79 | 0.70% | 108,834 |
| Aug 12, 2025 | 5.75 | 5.75 | 5.72 | 5.75 | 5.75 | 0.35% | 253,488 |
| Aug 11, 2025 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | -0.35% | 176,523 |
| Aug 8, 2025 | 5.74 | 5.75 | 5.70 | 5.75 | 5.75 | 0.52% | 210,042 |
| Aug 7, 2025 | 5.74 | 5.75 | 5.69 | 5.72 | 5.72 | 0.53% | 335,806 |
| Aug 6, 2025 | 5.69 | 5.70 | 5.67 | 5.69 | 5.69 | - | 384,254 |
| Aug 5, 2025 | 5.69 | 5.70 | 5.64 | 5.69 | 5.69 | 0.35% | 236,179 |
| Aug 4, 2025 | 5.65 | 5.67 | 5.62 | 5.67 | 5.67 | 1.07% | 205,242 |
| Aug 1, 2025 | 5.67 | 5.69 | 5.56 | 5.61 | 5.61 | -1.06% | 241,516 |
| Jul 31, 2025 | 5.74 | 5.74 | 5.65 | 5.67 | 5.67 | -0.35% | 251,048 |
| Jul 30, 2025 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | -0.87% | 334,331 |
| Jul 29, 2025 | 5.78 | 5.80 | 5.72 | 5.74 | 5.74 | -1.03% | 223,159 |
| Jul 28, 2025 | 5.82 | 5.83 | 5.75 | 5.80 | 5.80 | - | 308,443 |
| Jul 25, 2025 | 5.81 | 5.82 | 5.78 | 5.80 | 5.80 | -0.68% | 251,202 |
| Jul 24, 2025 | 5.81 | 5.87 | 5.80 | 5.84 | 5.84 | 0.52% | 321,731 |
| Jul 23, 2025 | 5.79 | 5.81 | 5.76 | 5.81 | 5.81 | 1.04% | 274,447 |
| Jul 22, 2025 | 5.75 | 5.77 | 5.73 | 5.75 | 5.75 | - | 243,594 |
| Jul 21, 2025 | 5.76 | 5.76 | 5.72 | 5.75 | 5.75 | -0.17% | 376,131 |
| Jul 18, 2025 | 5.73 | 5.76 | 5.72 | 5.76 | 5.76 | 0.70% | 1,812,261 |
| Jul 17, 2025 | 5.69 | 5.73 | 5.69 | 5.72 | 5.72 | 0.18% | 321,745 |
| Jul 16, 2025 | 5.73 | 5.74 | 5.66 | 5.71 | 5.71 | 0.18% | 356,490 |
| Jul 15, 2025 | 5.75 | 5.75 | 5.69 | 5.70 | 5.70 | -1.38% | 325,196 |
| Jul 14, 2025 | 5.76 | 5.78 | 5.73 | 5.78 | 5.74 | 0.70% | 447,726 |
| Jul 11, 2025 | 5.77 | 5.78 | 5.71 | 5.74 | 5.70 | -0.69% | 359,433 |
| Jul 10, 2025 | 5.78 | 5.81 | 5.77 | 5.78 | 5.74 | -0.69% | 230,709 |
| Jul 9, 2025 | 5.79 | 5.82 | 5.74 | 5.82 | 5.78 | 1.39% | 296,073 |
| Jul 8, 2025 | 5.73 | 5.76 | 5.70 | 5.74 | 5.70 | -0.35% | 155,357 |
| Jul 7, 2025 | 5.81 | 5.81 | 5.71 | 5.76 | 5.72 | -0.86% | 222,872 |
| Jul 3, 2025 | 5.80 | 5.81 | 5.77 | 5.81 | 5.77 | - | 176,303 |
| Jul 2, 2025 | 5.80 | 5.81 | 5.75 | 5.81 | 5.77 | 0.52% | 244,699 |
| Jul 1, 2025 | 5.76 | 5.79 | 5.74 | 5.78 | 5.74 | -0.17% | 415,327 |
| Jun 30, 2025 | 5.73 | 5.79 | 5.72 | 5.79 | 5.75 | 1.22% | 726,018 |
| Jun 27, 2025 | 5.73 | 5.75 | 5.68 | 5.72 | 5.68 | -0.52% | 1,401,136 |
| Jun 26, 2025 | 5.75 | 5.78 | 5.73 | 5.75 | 5.71 | 0.52% | 191,522 |
| Jun 25, 2025 | 5.76 | 5.77 | 5.68 | 5.72 | 5.68 | -0.17% | 302,824 |
| Jun 24, 2025 | 5.70 | 5.73 | 5.69 | 5.73 | 5.69 | 1.42% | 194,834 |
| Jun 23, 2025 | 5.59 | 5.65 | 5.58 | 5.65 | 5.61 | 0.71% | 310,508 |
| Jun 20, 2025 | 5.68 | 5.69 | 5.60 | 5.61 | 5.57 | -0.88% | 236,180 |
| Jun 18, 2025 | 5.73 | 5.73 | 5.66 | 5.66 | 5.62 | -1.22% | 134,573 |
| Jun 17, 2025 | 5.73 | 5.76 | 5.70 | 5.73 | 5.69 | 0.17% | 169,291 |
| Jun 16, 2025 | 5.77 | 5.78 | 5.72 | 5.72 | 5.68 | -0.69% | 154,667 |
| Jun 13, 2025 | 5.77 | 5.80 | 5.72 | 5.76 | 5.72 | -1.54% | 135,121 |
| Jun 12, 2025 | 5.83 | 5.88 | 5.83 | 5.85 | 5.76 | 0.69% | 145,370 |
| Jun 11, 2025 | 5.83 | 5.84 | 5.80 | 5.81 | 5.73 | -0.34% | 234,704 |
| Jun 10, 2025 | 5.80 | 5.83 | 5.79 | 5.83 | 5.74 | 0.87% | 123,397 |
| Jun 9, 2025 | 5.78 | 5.84 | 5.76 | 5.78 | 5.70 | 0.17% | 251,312 |
| Jun 6, 2025 | 5.79 | 5.82 | 5.77 | 5.77 | 5.69 | -0.35% | 218,226 |
| Jun 5, 2025 | 5.79 | 5.80 | 5.75 | 5.79 | 5.71 | 0.70% | 199,176 |