$8.35 +0.01 (%) Blkrk Enh EqDiv Shs of Benef Interest - NYSE

Mar. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDJ historical data

Date Open High Low Close Volume
3/4/20158.338.368.308.35375,148
3/3/20158.318.348.308.34296,667
3/2/20158.318.358.298.31348,985
2/27/20158.328.358.298.33413,320
2/26/20158.258.288.258.28499,304
2/25/20158.288.338.248.25408,803
2/24/20158.228.288.198.27322,131
2/23/20158.228.268.168.19602,535
2/20/20158.178.228.148.22383,596
2/19/20158.208.228.168.17337,198
2/18/20158.178.218.168.21307,488
2/17/20158.148.198.148.19322,044
2/13/20158.178.188.148.17293,894
2/12/20158.148.188.138.18436,031
2/11/20158.158.158.088.10471,984
2/10/20158.148.198.128.19400,029
2/9/20158.128.148.108.10363,828
2/6/20158.098.148.088.14542,167
2/5/20158.068.108.058.09426,836
2/4/20157.978.077.978.04526,405
2/3/20157.968.027.957.99570,316
2/2/20157.978.007.887.91959,388
1/30/20158.028.087.998.02916,162
1/29/20157.968.037.928.03692,163
1/28/20158.068.097.947.95479,200
1/27/20158.048.087.998.06505,948
1/26/20158.108.118.068.08387,232
1/23/20158.098.138.098.10466,263
1/22/20158.098.128.038.10620,072
1/21/20158.018.078.008.04386,007
1/20/20158.078.078.008.03425,957
1/16/20158.008.027.978.01661,121
1/15/20158.048.047.978.01437,773
1/14/20158.028.037.948.00491,651
1/13/20158.198.208.058.07317,951
1/12/20158.228.228.148.18336,578
1/9/20158.278.278.188.23294,537
1/8/20158.208.268.198.24413,028
1/7/20158.058.158.058.12452,945
1/6/20158.068.107.948.00478,250
1/5/20158.108.107.978.02510,613
1/2/20158.178.198.098.12552,439
12/31/20148.258.268.128.121,217,934
12/30/20148.208.238.198.20632,148
12/29/20148.328.338.218.21494,634
12/26/20148.328.358.308.34246,737
12/24/20148.318.348.308.33217,784
12/23/20148.328.348.288.29364,523
12/22/20148.268.328.228.30358,064
12/19/20148.208.298.208.26346,362
12/18/20148.238.238.148.22521,192
12/17/20147.998.137.988.13409,819
12/16/20147.978.097.967.98610,977
12/15/20148.198.198.018.01444,113
12/12/20148.268.288.148.16376,951
12/11/20148.228.338.228.28399,953
12/10/20148.298.298.188.20463,229
12/9/20148.308.318.228.28371,802
12/8/20148.378.408.358.35307,485
12/5/20148.398.408.358.40425,719
12/4/20148.388.398.358.37284,823
12/3/20148.358.408.358.38300,426
12/2/20148.328.368.328.35450,429
12/1/20148.358.378.318.32452,189
11/28/20148.398.408.378.40230,676
11/26/20148.388.398.368.39409,199
11/25/20148.388.398.368.38384,168
11/24/20148.378.388.368.37678,283
11/21/20148.418.428.348.34705,581
11/20/20148.368.388.358.36463,109
11/19/20148.378.388.358.37382,656
11/18/20148.348.408.348.40269,094
11/17/20148.348.378.328.35206,644
11/14/20148.388.398.348.37363,935
11/13/20148.358.398.348.37379,885
11/12/20148.418.418.338.33436,539
11/11/20148.378.478.358.47388,721
11/10/20148.438.438.358.37465,248
11/7/20148.458.458.398.42416,198
11/6/20148.438.468.408.46328,795
11/5/20148.458.458.378.43470,650
11/4/20148.398.408.338.39465,461
11/3/20148.408.478.368.441,016,829
10/31/20148.448.448.338.35681,230
10/30/20148.228.368.228.29438,593
10/29/20148.308.328.248.29392,184
10/28/20148.248.298.228.28486,254
10/27/20148.188.208.148.20252,211
10/24/20148.168.208.158.20285,971
10/23/20148.158.178.138.16365,652
10/22/20148.148.168.068.08455,892
10/21/20147.978.137.948.13698,990
10/20/20147.907.967.897.93332,379
10/17/20147.837.967.807.94475,972
10/16/20147.537.767.517.75834,591
10/15/20147.607.647.277.601,242,316
10/14/20147.647.737.637.70814,535
10/13/20147.857.887.667.66577,729
10/10/20147.958.017.857.85529,816
10/9/20148.218.228.108.11353,415
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center