BIZD Historical Prices
NYSEARCA: BIZDVanEckFinancialETFUSD
12.08-0.09 (-0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BIZD price history
The price history for VanEck BDC Income (BIZD) on this page begins on February 11, 2013, when the stock closed at $20.33; it most recently closed at $12.08 on October 5, 2026. The highest price in this record is $21.71, reached on February 17, 2014; the latest close is 44.4% below that peak. Across the 12 complete calendar years in the table, BIZD finished higher in 5 and lower in 7. Its best year was 2021 (+25.3%) and its worst was 2020 (-18.0%).
Over roughly 14 years the share price changed -40.6%, a -3.7% compound annual price return (excluding dividends). In the last 12 months alone, BIZD has lost 10.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BIZD returns
1 week
-1.95%
1 month
-7.50%
3 months
-3.75%
6 months
-2.27%
Year to date
-14.81%
1 year
-10.45%
3 years
-20.68%
5 years
-30.53%
BIZD price return, excluding dividends.
BIZD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.08 | -15.29% |
| 2025 | 14.26 | -14.87% |
| 2024 | 16.75 | +4.43% |
| 2023 | 16.04 | +13.36% |
| 2022 | 14.15 | -17.78% |
| 2021 | 17.21 | +25.35% |
| 2020 | 13.73 | -18.03% |
| 2019 | 16.75 | +13.02% |
| 2018 | 14.82 | -10.72% |
| 2017 | 16.60 | -7.83% |
| 2016 | 18.01 | +14.20% |
| 2015 | 15.77 | -12.97% |
| 2014 | 18.12 | -13.43% |
| 2013* | 20.93 | +2.95% |
BIZD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.13 | 12.24 | 12.08 | 12.08 | -0.74% | |
| 11.98 | 12.20 | 11.98 | 12.17 | +1.16% | |
| 12.07 | 12.05 | 11.90 | 12.03 | -0.82% | |
| 12.26 | 12.28 | 12.13 | 12.13 | -0.98% | |
| 12.31 | 12.47 | 12.23 | 12.25 | -0.57% | |
| 12.50 | 12.56 | 12.26 | 12.32 | -1.12% | |
| 12.48 | 12.48 | 12.31 | 12.46 | -3.34% | |
| 13.10 | 13.10 | 12.85 | 12.89 | -0.62% | |
| 12.92 | 13.10 | 12.89 | 12.97 | +0.78% | |
| 12.88 | 12.92 | 12.77 | 12.87 | -0.31% | |
| 12.90 | 12.93 | 12.81 | 12.91 | +0.08% | |
| 12.92 | 12.98 | 12.80 | 12.90 | -0.31% | |
| 13.09 | 13.10 | 12.92 | 12.94 | -1.22% | |
| 13.22 | 13.22 | 13.09 | 13.10 | -0.53% | |
| 13.10 | 13.22 | 13.09 | 13.17 | +0.69% | |
| 13.33 | 13.33 | 13.05 | 13.08 | -1.73% | |
| 13.15 | 13.46 | 13.15 | 13.31 | +1.60% | |
| 13.08 | 13.19 | 12.95 | 13.10 | +0.23% | |
| 13.08 | 13.13 | 13.03 | 13.07 | -0.08% | |
| 13.02 | 13.14 | 13.01 | 13.08 | +0.23% | |
| 13.05 | 13.11 | 13.00 | 13.05 | +0.54% | |
| 13.05 | 13.08 | 12.96 | 12.98 | -0.61% | |
| 13.13 | 13.14 | 13.02 | 13.06 | -0.61% | |
| 13.27 | 13.39 | 13.13 | 13.14 | -1.43% | |
| 13.29 | 13.44 | 13.28 | 13.33 | -0.15% | |
| 13.43 | 13.52 | 13.20 | 13.35 | +0.07% | |
| 13.43 | 13.43 | 13.30 | 13.34 | -0.07% | |
| 13.47 | 13.53 | 13.33 | 13.35 | -1.18% | |
| 13.36 | 13.63 | 13.35 | 13.51 | +1.12% | |
| 13.38 | 13.47 | 13.34 | 13.36 | -0.22% | |
| 13.32 | 13.46 | 13.32 | 13.39 | +0.15% | |
| 13.36 | 13.43 | 13.35 | 13.37 | -0.15% | |
| 13.45 | 13.45 | 13.32 | 13.39 | -0.37% | |
| 13.36 | 13.44 | 13.25 | 13.44 | +1.13% | |
| 13.29 | 13.36 | 13.25 | 13.29 | 0.00% | |
| 13.28 | 13.36 | 13.20 | 13.29 | +0.23% | |
| 13.23 | 13.36 | 13.22 | 13.26 | +0.30% | |
| 13.16 | 13.27 | 13.15 | 13.22 | +0.30% | |
| 13.31 | 13.36 | 13.17 | 13.18 | -1.42% | |
| 13.53 | 13.53 | 13.37 | 13.37 | -1.26% | |
| 13.34 | 13.60 | 13.34 | 13.54 | +1.88% | |
| 13.40 | 13.40 | 13.23 | 13.29 | -0.52% | |
| 13.35 | 13.44 | 13.25 | 13.36 | +0.30% | |
| 13.34 | 13.34 | 13.19 | 13.32 | -0.67% | |
| 13.14 | 13.47 | 13.11 | 13.41 | +2.21% | |
| 12.75 | 13.18 | 12.75 | 13.12 | +3.14% | |
| 12.96 | 12.96 | 12.65 | 12.72 | -1.85% | |
| 12.72 | 13.04 | 12.71 | 12.96 | +1.73% | |
| 12.50 | 12.78 | 12.48 | 12.74 | +2.74% | |
| 12.45 | 12.52 | 12.32 | 12.40 | -0.16% | |
| 12.45 | 12.49 | 12.23 | 12.42 | -0.24% | |
| 12.67 | 12.68 | 12.44 | 12.45 | -1.58% | |
| 12.50 | 12.66 | 12.42 | 12.65 | +1.52% | |
| 12.43 | 12.56 | 12.40 | 12.46 | +0.97% | |
| 12.30 | 12.41 | 12.26 | 12.34 | +0.33% | |
| 12.42 | 12.42 | 12.23 | 12.30 | -1.28% | |
| 12.60 | 12.65 | 12.43 | 12.46 | -1.03% | |
| 12.56 | 12.73 | 12.56 | 12.59 | +0.16% | |
| 12.69 | 12.70 | 12.44 | 12.57 | -1.18% | |
| 12.82 | 12.94 | 12.66 | 12.72 | -1.09% | |
| 12.64 | 12.87 | 12.62 | 12.86 | +1.50% | |
| 12.60 | 12.78 | 12.60 | 12.67 | +0.88% | |
| 12.44 | 12.61 | 12.44 | 12.56 | +0.72% | |
| 12.58 | 12.69 | 12.45 | 12.47 | -0.64% | |
| 12.34 | 12.63 | 12.34 | 12.55 | +2.20% | |
| 12.29 | 12.37 | 12.25 | 12.28 | -0.32% | |
| 12.37 | 12.39 | 12.23 | 12.32 | -0.40% | |
| 12.50 | 12.63 | 12.36 | 12.37 | -0.64% | |
| 12.52 | 12.64 | 12.43 | 12.45 | -0.48% | |
| 12.62 | 12.71 | 12.46 | 12.51 | -0.24% | |
| 12.46 | 12.69 | 12.45 | 12.54 | -0.95% | |
| 12.67 | 12.78 | 12.66 | 12.66 | -0.08% | |
| 12.48 | 12.70 | 12.48 | 12.67 | +1.85% | |
| 12.25 | 12.53 | 12.25 | 12.44 | +1.55% | |
| 12.22 | 12.30 | 12.15 | 12.25 | +0.33% | |
| 12.27 | 12.31 | 12.14 | 12.21 | -0.73% | |
| 12.20 | 12.35 | 12.17 | 12.30 | +0.65% | |
| 12.37 | 12.51 | 12.22 | 12.22 | -1.13% | |
| 12.38 | 12.44 | 12.29 | 12.36 | +0.16% | |
| 12.59 | 12.64 | 12.30 | 12.34 | -2.22% | |
| 12.60 | 12.70 | 12.56 | 12.62 | +0.64% | |
| 12.75 | 12.88 | 12.54 | 12.54 | -1.34% | |
| 12.67 | 12.76 | 12.56 | 12.71 | +0.71% | |
| 12.61 | 12.70 | 12.53 | 12.62 | +0.08% | |
| 12.60 | 12.74 | 12.56 | 12.61 | +0.16% | |
| 12.48 | 12.66 | 12.48 | 12.59 | +1.12% | |
| 12.49 | 12.59 | 12.34 | 12.45 | -0.32% | |
| 12.70 | 12.70 | 12.44 | 12.49 | -1.65% | |
| 12.49 | 12.73 | 12.49 | 12.70 | +2.25% | |
| 12.58 | 12.60 | 12.33 | 12.42 | -2.28% | |
| 12.77 | 12.80 | 12.70 | 12.71 | -0.70% | |
| 12.61 | 12.84 | 12.58 | 12.80 | +1.35% | |
| 12.57 | 12.79 | 12.53 | 12.63 | +0.32% | |
| 12.53 | 12.69 | 12.52 | 12.59 | +0.16% | |
| 12.54 | 12.69 | 12.54 | 12.57 | 0.00% | |
| 12.39 | 12.65 | 12.39 | 12.57 | +1.53% | |
| 12.55 | 12.64 | 12.36 | 12.38 | -1.12% | |
| 12.55 | 12.64 | 12.45 | 12.52 | +0.08% | |
| 12.42 | 12.58 | 12.33 | 12.51 | +0.81% | |
| 12.46 | 12.56 | 12.39 | 12.41 | -0.88% | |
| 12.58 | 12.62 | 12.48 | 12.52 | -0.71% | |
| 12.60 | 12.66 | 12.50 | 12.61 | -0.16% | |
| 12.57 | 12.73 | 12.57 | 12.63 | +0.48% | |
| 12.59 | 12.67 | 12.52 | 12.57 | -0.79% | |
| 12.58 | 12.70 | 12.54 | 12.67 | +0.40% | |
| 12.85 | 12.85 | 12.60 | 12.62 | -2.17% | |
| 13.00 | 13.03 | 12.75 | 12.90 | -1.00% | |
| 13.17 | 13.17 | 12.88 | 13.03 | -1.81% | |
| 13.40 | 13.44 | 13.16 | 13.27 | -0.67% | |
| 13.26 | 13.38 | 13.10 | 13.36 | +0.45% | |
| 13.29 | 13.43 | 13.26 | 13.30 | +0.08% | |
| 13.21 | 13.37 | 13.18 | 13.29 | +1.06% | |
| 12.78 | 13.20 | 12.74 | 13.15 | +3.06% | |
| 12.87 | 12.89 | 12.68 | 12.76 | -1.16% | |
| 12.73 | 12.93 | 12.68 | 12.91 | +1.41% | |
| 12.71 | 12.82 | 12.67 | 12.73 | +0.24% | |
| 12.71 | 12.87 | 12.70 | 12.70 | -0.08% | |
| 12.97 | 13.00 | 12.68 | 12.71 | -2.16% | |
| 13.01 | 13.15 | 12.92 | 12.99 | +0.85% | |
| 13.23 | 13.27 | 12.87 | 12.88 | -2.28% | |
| 13.16 | 13.25 | 13.10 | 13.18 | -0.15% | |
| 13.10 | 13.28 | 13.07 | 13.20 | +1.85% | |
| 13.20 | 13.20 | 12.91 | 12.96 | -1.59% | |
| 12.90 | 13.19 | 12.90 | 13.17 | +2.49% | |
| 12.55 | 12.88 | 12.52 | 12.85 | +2.72% | |
| 12.33 | 12.53 | 12.24 | 12.51 | +1.21% | |
| 12.32 | 12.43 | 12.27 | 12.36 | +0.49% | |
| 12.33 | 12.38 | 12.22 | 12.30 | -0.73% | |
| 12.63 | 12.74 | 12.34 | 12.39 | -0.08% | |
| 12.47 | 12.56 | 12.35 | 12.40 | -1.04% | |
| 12.37 | 12.55 | 12.30 | 12.53 | +1.29% | |
| 12.01 | 12.38 | 11.97 | 12.37 | +2.15% | |
| 12.37 | 12.38 | 12.06 | 12.11 | -5.39% | |
| 12.63 | 12.89 | 12.56 | 12.80 | +2.32% | |
| 12.47 | 12.62 | 12.40 | 12.51 | +1.05% | |
| 12.58 | 12.61 | 12.32 | 12.38 | -2.06% | |
| 12.80 | 12.93 | 12.63 | 12.64 | -1.33% | |
| 12.79 | 12.98 | 12.69 | 12.81 | +0.95% | |
| 12.77 | 12.83 | 12.62 | 12.69 | -1.78% | |
| 12.81 | 13.01 | 12.63 | 12.92 | +1.73% | |
| 12.91 | 12.99 | 12.66 | 12.70 | -1.85% | |
| 12.81 | 13.00 | 12.81 | 12.94 | +0.31% | |
| 12.91 | 13.09 | 12.84 | 12.90 | -0.39% | |
| 12.61 | 13.00 | 12.60 | 12.95 | +3.27% | |
| 12.57 | 12.65 | 12.48 | 12.54 | +0.48% | |
| 12.55 | 12.69 | 12.46 | 12.48 | -0.24% | |
| 12.62 | 12.71 | 12.48 | 12.51 | -1.50% | |
| 12.75 | 12.90 | 12.56 | 12.70 | -0.63% | |
| 12.83 | 12.92 | 12.69 | 12.78 | -0.78% | |
| 12.74 | 12.88 | 12.57 | 12.88 | +0.39% | |
| 12.81 | 12.95 | 12.75 | 12.83 | -1.31% | |
| 13.05 | 13.31 | 12.96 | 13.00 | -0.54% | |
| 12.98 | 13.17 | 12.85 | 13.07 | +0.85% | |
| 12.75 | 13.05 | 12.68 | 12.96 | +0.47% | |
| 12.54 | 12.99 | 12.40 | 12.90 | +1.74% | |
| 13.08 | 13.09 | 12.65 | 12.68 | -3.65% | |
| 13.35 | 13.37 | 12.99 | 13.16 | -1.79% | |
| 13.16 | 13.41 | 13.07 | 13.40 | +1.82% | |
| 12.99 | 13.27 | 12.99 | 13.16 | +1.08% | |
| 13.19 | 13.31 | 12.97 | 13.02 | -1.06% | |
| 13.15 | 13.28 | 12.93 | 13.16 | -0.30% | |
| 13.44 | 13.44 | 13.02 | 13.20 | -1.79% | |
| 13.36 | 13.53 | 13.25 | 13.44 | +0.83% | |
| 13.44 | 13.55 | 13.21 | 13.33 | -0.67% | |
| 13.57 | 13.61 | 13.35 | 13.42 | -1.40% | |
| 13.81 | 13.90 | 13.55 | 13.61 | -1.09% | |
| 13.88 | 13.91 | 13.66 | 13.76 | -0.29% | |
| 13.63 | 13.88 | 13.57 | 13.80 | +1.62% | |
| 13.40 | 13.61 | 13.30 | 13.58 | +1.19% | |
| 13.28 | 13.49 | 13.26 | 13.42 | +1.59% | |
| 13.52 | 13.56 | 13.14 | 13.21 | -2.94% | |
| 13.48 | 13.64 | 13.38 | 13.61 | +1.19% | |
| 13.73 | 13.73 | 13.34 | 13.45 | -2.25% | |
| 14.00 | 14.00 | 13.58 | 13.76 | -1.71% | |
| 14.14 | 14.14 | 13.95 | 14.00 | -0.99% | |
| 14.14 | 14.21 | 14.04 | 14.14 | +0.14% | |
| 14.26 | 14.34 | 14.09 | 14.12 | -0.77% | |
| 14.17 | 14.35 | 14.16 | 14.23 | +0.14% | |
| 14.35 | 14.37 | 14.07 | 14.21 | -1.32% | |
| 14.46 | 14.55 | 14.34 | 14.40 | -0.69% | |
| 14.55 | 14.61 | 14.49 | 14.50 | 0.00% | |
| 14.33 | 14.53 | 14.33 | 14.50 | +1.19% | |
| 14.36 | 14.38 | 14.23 | 14.33 | -1.38% | |
| 14.59 | 14.61 | 14.45 | 14.53 | -0.48% | |
| 14.46 | 14.67 | 14.41 | 14.60 | +0.90% | |
| 14.20 | 14.49 | 14.14 | 14.47 | +1.69% | |
| 14.34 | 14.41 | 14.18 | 14.23 | -0.63% | |
| 14.30 | 14.36 | 14.26 | 14.32 | -0.14% | |
| 14.42 | 14.51 | 14.32 | 14.34 | -0.35% | |
| 13.97 | 14.47 | 13.97 | 14.39 | +3.01% | |
| 14.29 | 14.35 | 13.93 | 13.97 | -2.58% | |
| 14.47 | 14.50 | 14.19 | 14.34 | -0.76% | |
| 14.25 | 14.54 | 14.25 | 14.45 | +1.33% | |
| 14.20 | 14.38 | 14.05 | 14.26 | +0.56% | |
| 14.17 | 14.28 | 14.12 | 14.18 | +0.14% | |
| 14.11 | 14.23 | 14.05 | 14.16 | +0.57% | |
| 14.12 | 14.23 | 14.07 | 14.08 | -3.03% | |
| 14.35 | 14.55 | 14.35 | 14.52 | +0.97% | |
| 14.30 | 14.43 | 14.29 | 14.38 | +0.21% | |
| 14.40 | 14.47 | 14.32 | 14.35 | -0.55% | |
| 14.44 | 14.48 | 14.38 | 14.43 | 0.00% | |
| 14.57 | 14.57 | 14.41 | 14.43 | -0.96% | |
| 14.67 | 14.71 | 14.49 | 14.57 | -0.27% | |
| 14.70 | 14.81 | 14.61 | 14.61 | -0.54% | |
| 14.74 | 14.78 | 14.62 | 14.69 | -0.34% | |
| 14.90 | 14.93 | 14.62 | 14.74 | -0.67% | |
| 14.89 | 15.04 | 14.79 | 14.84 | -0.13% | |
| 15.10 | 15.12 | 14.86 | 14.86 | -1.26% | |
| 14.98 | 15.10 | 14.95 | 15.05 | +0.27% | |
| 14.93 | 15.05 | 14.91 | 15.01 | +0.40% | |
| 14.90 | 15.01 | 14.88 | 14.95 | +0.27% | |
| 14.83 | 15.02 | 14.82 | 14.91 | +0.27% | |
| 14.80 | 14.90 | 14.79 | 14.87 | +0.61% | |
| 14.59 | 14.82 | 14.59 | 14.78 | +1.65% | |
| 14.57 | 14.63 | 14.46 | 14.54 | -0.14% | |
| 14.58 | 14.66 | 14.54 | 14.56 | -0.55% | |
| 14.55 | 14.64 | 14.55 | 14.64 | +0.62% | |
| 14.42 | 14.60 | 14.41 | 14.55 | +1.04% | |
| 14.25 | 14.41 | 14.20 | 14.40 | +1.19% | |
| 14.05 | 14.25 | 14.02 | 14.23 | +1.35% | |
| 13.81 | 14.14 | 13.80 | 14.04 | +1.67% | |
| 13.93 | 14.06 | 13.77 | 13.81 | -0.58% | |
| 13.88 | 14.04 | 13.82 | 13.89 | +0.36% | |
| 13.80 | 13.89 | 13.70 | 13.84 | -0.14% | |
| 14.13 | 14.18 | 13.85 | 13.86 | -1.91% | |
| 14.13 | 14.21 | 14.05 | 14.13 | -0.49% | |
| 14.33 | 14.35 | 14.10 | 14.20 | -0.70% | |
| 14.25 | 14.38 | 14.25 | 14.30 | +0.28% | |
| 14.16 | 14.31 | 14.15 | 14.26 | +0.49% | |
| 14.25 | 14.27 | 14.05 | 14.19 | 0.00% | |
| 14.01 | 14.20 | 13.94 | 14.19 | +1.28% | |
| 14.22 | 14.31 | 14.00 | 14.01 | -1.62% | |
| 14.26 | 14.27 | 14.06 | 14.24 | -0.07% | |
| 14.35 | 14.38 | 14.18 | 14.25 | -0.84% | |
| 14.32 | 14.39 | 14.18 | 14.37 | +0.28% | |
| 14.23 | 14.42 | 14.14 | 14.33 | +0.84% | |
| 14.46 | 14.46 | 14.12 | 14.21 | -1.39% | |
| 14.59 | 14.63 | 14.38 | 14.41 | -1.23% | |
| 14.55 | 14.70 | 14.52 | 14.59 | +0.27% | |
| 14.39 | 14.55 | 14.36 | 14.55 | +1.54% | |
| 14.37 | 14.44 | 14.31 | 14.33 | +0.49% | |
| 14.23 | 14.34 | 14.19 | 14.26 | +0.56% | |
| 14.25 | 14.26 | 14.14 | 14.18 | -0.42% | |
| 14.01 | 14.28 | 14.01 | 14.24 | +1.35% | |
| 14.00 | 14.07 | 13.93 | 14.05 | +0.57% | |
| 13.91 | 14.04 | 13.83 | 13.97 | +0.50% | |
| 14.22 | 14.25 | 13.89 | 13.90 | -2.18% | |
| 14.31 | 14.37 | 14.10 | 14.21 | 0.00% | |
| 13.84 | 14.22 | 13.81 | 14.21 | +2.16% | |
| 13.57 | 13.93 | 13.57 | 13.91 | +3.11% | |
| 13.73 | 13.77 | 13.44 | 13.49 | — |