Blackrock Enhanced Equity Dividend Stock Price History
NYSE: BDJFinanceFinance CompaniesUSD
9.59+0.12 (+1.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BDJ price history at a glance
The price history for Blackrock Enhanced Equity Dividend (BDJ) on this page begins on August 29, 2005, when the stock closed at $15.14; it most recently closed at $9.47 on October 5, 2026. The highest price in this record is $15.60, reached on December 18, 2006; the latest close is 39.3% below that peak. Across the 20 complete calendar years in the table, BDJ finished higher in 10 and lower in 10. Its best year was 2019 (+24.4%) and its worst was 2007 (-25.8%).
Over roughly 21 years the share price changed -37.5%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, BDJ has gained 5.3%. 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
Key price levels
- High since 2005
- $15.60
- Date of high
- Dec 18, 2006
- Low since 2005
- $4.65
- Date of low
- Mar 16, 2020
- 52-week high
- $9.95
- 52-week low
- $8.42
- IPO year
- 2005
- Last close
- $9.59
BDJ returns
1 week
+1.91%
1 month
-0.93%
3 months
-0.83%
6 months
+6.20%
Year to date
+1.16%
1 year
+5.27%
3 years
+27.63%
5 years
-7.34%
BDJ price return, excluding dividends.
BDJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.47 | +0.85% |
| 2025 | 9.39 | +12.46% |
| 2024 | 8.35 | +8.58% |
| 2023 | 7.69 | -14.65% |
| 2022 | 9.01 | -10.62% |
| 2021 | 10.08 | +19.01% |
| 2020 | 8.47 | -13.84% |
| 2019 | 9.83 | +24.43% |
| 2018 | 7.90 | -14.41% |
| 2017 | 9.23 | +13.25% |
| 2016 | 8.15 | +7.10% |
| 2015 | 7.61 | -6.28% |
| 2014 | 8.12 | +2.40% |
| 2013 | 7.93 | +7.74% |
| 2012 | 7.36 | +4.10% |
| 2011 | 7.07 | -18.74% |
| 2010 | 8.70 | -1.14% |
| 2009 | 8.80 | -0.23% |
| 2008 | 8.82 | -22.22% |
| 2007 | 11.34 | -25.79% |
| 2006 | 15.28 | +19.37% |
| 2005* | 12.80 | -15.46% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
BDJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.54 | 9.61 | 9.51 | 9.59 | +1.27% | |
| 9.43 | 9.47 | 9.40 | 9.47 | +0.64% | |
| 9.40 | 9.44 | 9.38 | 9.41 | -0.42% | |
| 9.39 | 9.45 | 9.33 | 9.45 | +1.18% | |
| 9.43 | 9.50 | 9.29 | 9.34 | -0.74% | |
| 9.46 | 9.51 | 9.41 | 9.41 | -0.32% | |
| 9.42 | 9.47 | 9.29 | 9.44 | +0.43% | |
| 9.54 | 9.57 | 9.40 | 9.40 | -0.95% | |
| 9.44 | 9.51 | 9.43 | 9.49 | +0.53% | |
| 9.56 | 9.56 | 9.44 | 9.44 | -1.77% | |
| 9.60 | 9.61 | 9.53 | 9.61 | +0.31% | |
| 9.55 | 9.60 | 9.52 | 9.58 | +0.31% | |
| 9.62 | 9.63 | 9.54 | 9.55 | -0.73% | |
| 9.62 | 9.63 | 9.56 | 9.62 | +0.31% | |
| 9.55 | 9.59 | 9.53 | 9.59 | 0.00% | |
| 9.60 | 9.64 | 9.52 | 9.59 | 0.00% | |
| 9.67 | 9.70 | 9.55 | 9.59 | 0.00% | |
| 9.75 | 9.80 | 9.56 | 9.59 | -1.13% | |
| 9.71 | 9.79 | 9.69 | 9.70 | -0.61% | |
| 9.68 | 9.84 | 9.64 | 9.76 | +0.72% | |
| 9.69 | 9.73 | 9.64 | 9.69 | +0.52% | |
| 9.65 | 9.72 | 9.62 | 9.64 | -0.41% | |
| 9.84 | 9.85 | 9.68 | 9.68 | -1.83% | |
| 9.90 | 9.92 | 9.83 | 9.86 | -0.30% | |
| 9.91 | 9.92 | 9.85 | 9.89 | -0.20% | |
| 9.92 | 9.93 | 9.88 | 9.91 | +0.30% | |
| 9.88 | 9.91 | 9.86 | 9.88 | +0.20% | |
| 9.90 | 9.92 | 9.85 | 9.86 | -0.50% | |
| 9.88 | 9.91 | 9.86 | 9.91 | +0.41% | |
| 9.82 | 9.88 | 9.81 | 9.87 | +0.82% | |
| 9.81 | 9.83 | 9.73 | 9.79 | -0.20% | |
| 9.80 | 9.85 | 9.78 | 9.81 | +0.10% | |
| 9.78 | 9.82 | 9.76 | 9.80 | +0.72% | |
| 9.81 | 9.82 | 9.71 | 9.73 | -0.61% | |
| 9.79 | 9.82 | 9.74 | 9.79 | +0.41% | |
| 9.78 | 9.81 | 9.75 | 9.75 | -0.31% | |
| 9.83 | 9.84 | 9.78 | 9.78 | -0.31% | |
| 9.84 | 9.85 | 9.80 | 9.81 | -0.41% | |
| 9.84 | 9.94 | 9.82 | 9.85 | -0.10% | |
| 9.86 | 9.92 | 9.86 | 9.86 | -0.50% | |
| 9.91 | 9.95 | 9.88 | 9.91 | +0.20% | |
| 9.91 | 9.94 | 9.86 | 9.89 | -0.30% | |
| 9.87 | 9.92 | 9.86 | 9.92 | +0.40% | |
| 9.79 | 9.90 | 9.78 | 9.88 | +1.23% | |
| 9.77 | 9.84 | 9.76 | 9.76 | -0.10% | |
| 9.83 | 9.84 | 9.76 | 9.77 | -0.41% | |
| 9.85 | 9.86 | 9.78 | 9.81 | -0.10% | |
| 9.83 | 9.84 | 9.78 | 9.82 | +0.20% | |
| 9.79 | 9.84 | 9.76 | 9.80 | +0.20% | |
| 9.75 | 9.80 | 9.72 | 9.78 | +0.93% | |
| 9.65 | 9.70 | 9.64 | 9.69 | +0.83% | |
| 9.70 | 9.72 | 9.60 | 9.61 | -0.83% | |
| 9.65 | 9.72 | 9.56 | 9.69 | +0.62% | |
| 9.65 | 9.68 | 9.63 | 9.63 | +0.42% | |
| 9.62 | 9.63 | 9.58 | 9.59 | +0.10% | |
| 9.66 | 9.66 | 9.55 | 9.58 | -1.24% | |
| 9.71 | 9.73 | 9.67 | 9.70 | -0.10% | |
| 9.63 | 9.72 | 9.61 | 9.71 | +1.46% | |
| 9.65 | 9.65 | 9.55 | 9.57 | -0.42% | |
| 9.59 | 9.68 | 9.58 | 9.61 | -0.21% | |
| 9.63 | 9.68 | 9.60 | 9.63 | -0.31% | |
| 9.69 | 9.73 | 9.64 | 9.66 | -0.82% | |
| 9.65 | 9.74 | 9.62 | 9.74 | +0.93% | |
| 9.67 | 9.68 | 9.58 | 9.65 | -0.21% | |
| 9.70 | 9.70 | 9.63 | 9.67 | +0.10% | |
| 9.65 | 9.66 | 9.60 | 9.66 | +0.52% | |
| 9.59 | 9.62 | 9.53 | 9.61 | 0.00% | |
| 9.66 | 9.69 | 9.60 | 9.61 | -0.93% | |
| 9.69 | 9.73 | 9.67 | 9.70 | +0.52% | |
| 9.59 | 9.69 | 9.58 | 9.65 | +0.84% | |
| 9.56 | 9.60 | 9.53 | 9.57 | 0.00% | |
| 9.55 | 9.58 | 9.52 | 9.57 | +0.21% | |
| 9.46 | 9.55 | 9.43 | 9.55 | +1.60% | |
| 9.40 | 9.47 | 9.38 | 9.40 | -0.21% | |
| 9.37 | 9.44 | 9.33 | 9.42 | +1.07% | |
| 9.31 | 9.42 | 9.25 | 9.32 | +0.54% | |
| 9.27 | 9.33 | 9.25 | 9.27 | -0.43% | |
| 9.26 | 9.35 | 9.26 | 9.31 | +0.65% | |
| 9.29 | 9.34 | 9.22 | 9.25 | +0.11% | |
| 9.39 | 9.42 | 9.24 | 9.24 | -1.70% | |
| 9.37 | 9.45 | 9.35 | 9.40 | +0.53% | |
| 9.40 | 9.42 | 9.33 | 9.35 | -0.11% | |
| 9.33 | 9.36 | 9.30 | 9.36 | +0.65% | |
| 9.19 | 9.30 | 9.18 | 9.30 | +1.31% | |
| 9.21 | 9.28 | 9.18 | 9.18 | -0.43% | |
| 9.16 | 9.24 | 9.08 | 9.22 | +0.99% | |
| 9.15 | 9.19 | 9.10 | 9.13 | -0.22% | |
| 9.27 | 9.27 | 9.10 | 9.15 | -1.19% | |
| 9.20 | 9.27 | 9.20 | 9.26 | +0.76% | |
| 9.19 | 9.21 | 9.17 | 9.19 | +0.22% | |
| 9.18 | 9.25 | 9.17 | 9.17 | -0.43% | |
| 9.20 | 9.25 | 9.19 | 9.21 | -0.54% | |
| 9.28 | 9.32 | 9.26 | 9.26 | +0.11% | |
| 9.14 | 9.26 | 9.14 | 9.25 | +0.98% | |
| 9.19 | 9.21 | 9.15 | 9.16 | -0.54% | |
| 9.24 | 9.24 | 9.15 | 9.21 | +0.33% | |
| 9.14 | 9.19 | 9.11 | 9.18 | +0.44% | |
| 9.11 | 9.16 | 9.05 | 9.14 | +0.44% | |
| 9.01 | 9.30 | 8.99 | 9.10 | +1.34% | |
| 8.94 | 9.02 | 8.91 | 8.98 | +0.11% | |
| 8.98 | 9.04 | 8.91 | 8.97 | +0.45% | |
| 9.06 | 9.11 | 8.93 | 8.93 | -2.40% | |
| 9.19 | 9.21 | 9.15 | 9.15 | -0.11% | |
| 9.13 | 9.17 | 9.10 | 9.16 | +0.33% | |
| 9.15 | 9.37 | 9.09 | 9.13 | -0.22% | |
| 9.15 | 9.20 | 9.15 | 9.15 | -0.54% | |
| 9.16 | 9.21 | 9.16 | 9.20 | +1.10% | |
| 9.25 | 9.25 | 9.10 | 9.10 | -1.19% | |
| 9.20 | 9.23 | 9.17 | 9.21 | +0.33% | |
| 9.17 | 9.21 | 9.15 | 9.18 | +0.66% | |
| 9.20 | 9.21 | 9.10 | 9.12 | -1.41% | |
| 9.29 | 9.33 | 9.24 | 9.25 | 0.00% | |
| 9.25 | 9.30 | 9.23 | 9.25 | +0.87% | |
| 9.11 | 9.17 | 9.10 | 9.17 | +0.88% | |
| 9.11 | 9.13 | 9.06 | 9.09 | -0.44% | |
| 9.10 | 9.17 | 9.08 | 9.13 | +0.55% | |
| 9.11 | 9.12 | 9.05 | 9.08 | -0.11% | |
| 9.13 | 9.13 | 9.03 | 9.09 | -0.11% | |
| 9.15 | 9.15 | 9.09 | 9.10 | 0.00% | |
| 9.16 | 9.21 | 9.08 | 9.10 | -0.55% | |
| 9.23 | 9.25 | 9.14 | 9.15 | -0.54% | |
| 9.21 | 9.26 | 9.17 | 9.20 | +0.66% | |
| 9.15 | 9.21 | 9.11 | 9.14 | 0.00% | |
| 9.13 | 9.18 | 9.11 | 9.14 | -0.76% | |
| 9.18 | 9.21 | 9.16 | 9.21 | +0.77% | |
| 9.03 | 9.14 | 8.96 | 9.14 | +1.22% | |
| 9.12 | 9.12 | 9.01 | 9.03 | -0.44% | |
| 9.04 | 9.10 | 8.99 | 9.07 | +0.55% | |
| 9.03 | 9.03 | 8.95 | 9.02 | +2.15% | |
| 8.81 | 8.86 | 8.76 | 8.83 | +0.23% | |
| 8.73 | 8.82 | 8.73 | 8.81 | +0.46% | |
| 8.63 | 8.81 | 8.63 | 8.77 | +0.23% | |
| 8.62 | 8.80 | 8.62 | 8.75 | +1.51% | |
| 8.58 | 8.73 | 8.55 | 8.62 | +2.01% | |
| 8.51 | 8.58 | 8.42 | 8.45 | -0.24% | |
| 8.63 | 8.65 | 8.47 | 8.47 | -2.31% | |
| 8.72 | 8.77 | 8.67 | 8.67 | -1.48% | |
| 8.80 | 8.83 | 8.72 | 8.80 | +1.15% | |
| 8.65 | 8.74 | 8.62 | 8.70 | +0.46% | |
| 8.70 | 8.74 | 8.63 | 8.66 | +0.81% | |
| 8.72 | 8.76 | 8.58 | 8.59 | -1.83% | |
| 8.79 | 8.81 | 8.73 | 8.75 | -1.02% | |
| 8.91 | 8.93 | 8.82 | 8.84 | -0.90% | |
| 8.94 | 8.97 | 8.92 | 8.92 | +0.45% | |
| 8.85 | 8.94 | 8.85 | 8.88 | +0.91% | |
| 8.87 | 8.93 | 8.79 | 8.80 | -1.12% | |
| 9.00 | 9.03 | 8.90 | 8.90 | -1.77% | |
| 9.10 | 9.12 | 9.04 | 9.06 | 0.00% | |
| 9.16 | 9.20 | 9.04 | 9.06 | -0.77% | |
| 9.19 | 9.22 | 9.00 | 9.13 | -1.62% | |
| 9.35 | 9.35 | 9.24 | 9.28 | -1.38% | |
| 9.55 | 9.55 | 9.36 | 9.41 | -1.47% | |
| 9.55 | 9.58 | 9.50 | 9.55 | +0.10% | |
| 9.56 | 9.58 | 9.41 | 9.54 | -1.14% | |
| 9.60 | 9.68 | 9.56 | 9.65 | -0.21% | |
| 9.69 | 9.69 | 9.63 | 9.67 | -0.31% | |
| 9.64 | 9.71 | 9.62 | 9.70 | +0.94% | |
| 9.62 | 9.65 | 9.58 | 9.61 | +0.42% | |
| 9.50 | 9.57 | 9.47 | 9.57 | +0.63% | |
| 9.60 | 9.64 | 9.50 | 9.51 | -0.73% | |
| 9.59 | 9.62 | 9.55 | 9.58 | -0.10% | |
| 9.57 | 9.64 | 9.54 | 9.59 | 0.00% | |
| 9.51 | 9.64 | 9.51 | 9.59 | +0.95% | |
| 9.46 | 9.53 | 9.46 | 9.50 | +0.21% | |
| 9.43 | 9.54 | 9.38 | 9.48 | -0.52% | |
| 9.65 | 9.68 | 9.50 | 9.53 | -0.73% | |
| 9.69 | 9.71 | 9.60 | 9.60 | -0.31% | |
| 9.75 | 9.76 | 9.61 | 9.63 | -1.13% | |
| 9.70 | 9.75 | 9.67 | 9.74 | +0.41% | |
| 9.58 | 9.71 | 9.58 | 9.70 | +1.25% | |
| 9.63 | 9.64 | 9.55 | 9.58 | -0.83% | |
| 9.67 | 9.70 | 9.63 | 9.66 | -0.10% | |
| 9.71 | 9.71 | 9.60 | 9.67 | -0.31% | |
| 9.60 | 9.70 | 9.58 | 9.70 | +0.94% | |
| 9.61 | 9.62 | 9.55 | 9.61 | -0.10% | |
| 9.53 | 9.62 | 9.50 | 9.62 | +1.26% | |
| 9.52 | 9.52 | 9.49 | 9.50 | 0.00% | |
| 9.51 | 9.52 | 9.46 | 9.50 | +0.21% | |
| 9.52 | 9.52 | 9.47 | 9.48 | -0.21% | |
| 9.52 | 9.54 | 9.48 | 9.50 | -0.31% | |
| 9.53 | 9.57 | 9.51 | 9.53 | +0.53% | |
| 9.33 | 9.49 | 9.33 | 9.48 | +1.39% | |
| 9.36 | 9.41 | 9.33 | 9.35 | -1.37% | |
| 9.50 | 9.56 | 9.47 | 9.48 | 0.00% | |
| 9.52 | 9.55 | 9.48 | 9.48 | -0.42% | |
| 9.53 | 9.55 | 9.47 | 9.52 | -0.42% | |
| 9.55 | 9.58 | 9.53 | 9.56 | -0.10% | |
| 9.53 | 9.59 | 9.53 | 9.57 | -0.21% | |
| 9.53 | 9.62 | 9.50 | 9.59 | +0.74% | |
| 9.44 | 9.54 | 9.40 | 9.52 | +0.85% | |
| 9.52 | 9.54 | 9.44 | 9.44 | -0.84% | |
| 9.44 | 9.54 | 9.44 | 9.52 | +0.63% | |
| 9.42 | 9.47 | 9.37 | 9.46 | +0.75% | |
| 9.49 | 9.49 | 9.37 | 9.39 | -0.95% | |
| 9.49 | 9.50 | 9.41 | 9.48 | +0.85% | |
| 9.31 | 9.40 | 9.31 | 9.40 | +1.29% | |
| 9.31 | 9.31 | 9.26 | 9.28 | -0.43% | |
| 9.34 | 9.34 | 9.31 | 9.32 | 0.00% | |
| 9.35 | 9.35 | 9.31 | 9.32 | -0.21% | |
| 9.31 | 9.35 | 9.31 | 9.34 | +0.11% | |
| 9.27 | 9.34 | 9.24 | 9.33 | -0.53% | |
| 9.33 | 9.38 | 9.33 | 9.38 | +0.86% | |
| 9.29 | 9.35 | 9.29 | 9.30 | +0.32% | |
| 9.32 | 9.33 | 9.27 | 9.27 | -0.54% | |
| 9.34 | 9.37 | 9.28 | 9.32 | -0.75% | |
| 9.23 | 9.39 | 9.21 | 9.39 | +2.07% | |
| 9.21 | 9.26 | 9.18 | 9.20 | -0.22% | |
| 9.19 | 9.26 | 9.18 | 9.22 | +0.11% | |
| 9.15 | 9.25 | 9.14 | 9.21 | +0.88% | |
| 9.15 | 9.19 | 9.13 | 9.13 | -0.11% | |
| 9.15 | 9.21 | 9.11 | 9.14 | -0.33% | |
| 9.13 | 9.21 | 9.13 | 9.17 | +0.22% | |
| 9.11 | 9.17 | 9.11 | 9.15 | +0.22% | |
| 9.07 | 9.16 | 9.07 | 9.13 | -0.11% | |
| 9.12 | 9.15 | 9.08 | 9.14 | +0.33% | |
| 9.14 | 9.23 | 9.11 | 9.11 | -0.98% | |
| 9.18 | 9.20 | 9.16 | 9.20 | +0.88% | |
| 9.00 | 9.15 | 9.00 | 9.12 | +1.22% | |
| 8.93 | 9.01 | 8.91 | 9.01 | +1.35% | |
| 8.86 | 8.93 | 8.84 | 8.89 | +1.02% | |
| 8.70 | 8.84 | 8.70 | 8.80 | +1.38% | |
| 8.81 | 8.88 | 8.68 | 8.68 | -0.80% | |
| 8.82 | 8.87 | 8.75 | 8.75 | -0.57% | |
| 8.85 | 8.87 | 8.79 | 8.80 | -0.90% | |
| 8.94 | 8.99 | 8.87 | 8.88 | -0.89% | |
| 8.94 | 8.98 | 8.90 | 8.96 | -0.67% | |
| 9.10 | 9.10 | 9.00 | 9.02 | -0.99% | |
| 9.08 | 9.13 | 9.05 | 9.11 | +0.55% | |
| 9.05 | 9.13 | 9.03 | 9.06 | 0.00% | |
| 8.99 | 9.06 | 8.96 | 9.06 | +1.34% | |
| 8.99 | 8.99 | 8.91 | 8.94 | -0.67% | |
| 9.03 | 9.03 | 8.97 | 9.00 | -0.22% | |
| 9.02 | 9.06 | 8.98 | 9.02 | +0.22% | |
| 9.01 | 9.03 | 8.97 | 9.00 | -0.88% | |
| 9.12 | 9.12 | 9.05 | 9.08 | -0.33% | |
| 9.12 | 9.13 | 9.06 | 9.11 | +0.55% | |
| 9.07 | 9.13 | 9.04 | 9.06 | -0.44% | |
| 9.13 | 9.14 | 9.04 | 9.10 | -0.44% | |
| 9.19 | 9.19 | 9.11 | 9.14 | -0.22% | |
| 9.13 | 9.20 | 9.11 | 9.16 | +0.77% | |
| 9.03 | 9.09 | 9.02 | 9.09 | +1.11% | |
| 8.96 | 9.02 | 8.95 | 8.99 | 0.00% | |
| 9.06 | 9.07 | 8.95 | 8.99 | -0.33% | |
| 8.99 | 9.03 | 8.97 | 9.02 | +0.45% | |
| 9.00 | 9.04 | 8.97 | 8.98 | +0.34% | |
| 9.01 | 9.02 | 8.94 | 8.95 | -0.44% | |
| 9.10 | 9.10 | 8.96 | 8.99 | -0.99% | |
| 9.15 | 9.15 | 9.05 | 9.08 | -0.77% | |
| 9.04 | 9.20 | 8.97 | 9.15 | +1.10% | |
| 9.02 | 9.05 | 8.98 | 9.05 | +1.23% | |
| 9.14 | 9.15 | 8.90 | 8.94 | -1.87% | |
| 9.21 | 9.22 | 9.07 | 9.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BDJ chart for longer ranges.