$8.24 -0.05 (%) Blkrk Enh EqDiv Shs of Benef Interest - NYSE

Apr. 24, 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
4/24/20158.328.328.208.24691,943
4/23/20158.288.328.268.29355,638
4/22/20158.248.298.238.28397,922
4/21/20158.248.248.208.21323,676
4/20/20158.188.248.178.20324,786
4/17/20158.178.198.148.17362,960
4/16/20158.248.258.218.21298,962
4/15/20158.248.278.238.23395,058
4/14/20158.218.238.188.20386,242
4/13/20158.278.298.218.21314,083
4/10/20158.298.318.288.30291,701
4/9/20158.248.298.238.29215,270
4/8/20158.278.288.228.24404,026
4/7/20158.208.298.208.25461,105
4/6/20158.128.258.128.20349,213
4/2/20158.118.188.118.16409,524
4/1/20158.208.228.168.19364,070
3/31/20158.278.288.218.21534,892
3/30/20158.208.288.208.26455,908
3/27/20158.198.218.178.18222,387
3/26/20158.198.208.158.18460,843
3/25/20158.268.268.198.19362,905
3/24/20158.308.318.228.23402,368
3/23/20158.288.338.288.29330,166
3/20/20158.258.308.248.26349,654
3/19/20158.228.258.218.23304,192
3/18/20158.228.298.218.21501,217
3/17/20158.208.248.198.24299,525
3/16/20158.208.268.208.22299,224
3/13/20158.218.228.148.17309,143
3/12/20158.198.248.188.21370,832
3/11/20158.188.198.168.16335,149
3/10/20158.258.268.208.21387,611
3/9/20158.338.338.288.28479,261
3/6/20158.318.358.278.30383,594
3/5/20158.358.388.348.36297,169
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center