NYSE · BDJ · stock
BlackRock Enhanced Equity Dividend Trust (BDJ) stock price history
Every NYSE trading session of BlackRock Enhanced Equity Dividend Trust from Aug 30, 2005 to Sep 29, 2026: 5,303 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BDJ adjusted close, 2005 to 2026
- $9.91
- All time high, 2026
- $9.94
- 52 week high, $8.13 low
- 5,303
- Daily sessions since 2005
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
BDJ key facts
- BlackRock Enhanced Equity Dividend Trust (BDJ) closed at $9.49 on Sep 29, 2026 on NYSE.
- BDJ's all time high close is $9.91, set on Aug 31, 2026; its all time low close is $1.12 on Mar 9, 2009.
- BDJ's 52 week range is $8.13 to $9.94.
- BDJ returned +13.4% over the year to Sep 29, 2026 and +50.2% over five years.
- Over ten years BDJ returned +171%, +10.5% a year compounded.
- BDJ's deepest drawdown was -59.1% from May 11, 2007 to Mar 9, 2009.
- DataCedar holds 5,303 daily sessions of BDJ history from Aug 30, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BDJ price chart, 2005 to 2026
BDJ returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +0.0% |
| 6 months | +15.1% |
| Year to date | +5.8% |
| 1 year | +13.4% |
| 3 years | +60.9% |
| 5 years | +50.2% |
| 10 years | +170.6% |
| Since Aug 30, 2005 | +297.7% |
| Compound annual growth, 21.1 years | +6.8% |
BDJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.91 on Aug 31, 2026
- All time low close
- $1.12 on Mar 9, 2009
- 52 week high
- $9.94 on Aug 17, 2026
- 52 week low
- $8.13 on Nov 20, 2025
- Deepest drawdown
- -59.1% from May 11, 2007 to Mar 9, 2009, recovered May 14, 2013
- Best single session
- +13.4% on Nov 24, 2008
- Worst single session
- -16.0% on Mar 18, 2020
- Volatility, 1 year annualised
- 12.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2005
- 4.0×
- Best calendar year
- 2019, +39%
- Worst calendar year
- 2007, -19%
BDJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 30, 2005; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.06 | $9.94 | $8.20 | $9.49 | +4.9% | 87.1M | 186 |
| 2025 | $7.19 | $9.07 | $6.34 | $9.05 | +26.1% | 107.6M | 250 |
| 2024 | $6.13 | $7.80 | $6.11 | $7.17 | +16.8% | 123.6M | 252 |
| 2023 | $6.62 | $6.94 | $5.40 | $6.14 | -6.7% | 123.1M | 250 |
| 2022 | $6.74 | $6.94 | $5.62 | $6.58 | -1.7% | 129.4M | 251 |
| 2021 | $5.14 | $6.86 | $5.01 | $6.69 | +30.1% | 116.2M | 252 |
| 2020 | $5.58 | $5.59 | $2.66 | $5.14 | -7.6% | 173.8M | 253 |
| 2019 | $3.98 | $5.56 | $3.96 | $5.56 | +38.8% | 106.4M | 252 |
| 2018 | $4.48 | $4.86 | $3.73 | $4.01 | -10.4% | 115.7M | 251 |
| 2017 | $3.70 | $4.48 | $3.69 | $4.47 | +20.8% | 104.6M | 251 |
| 2016 | $3.15 | $3.75 | $2.73 | $3.70 | +15.3% | 115.4M | 252 |
| 2015 | $3.21 | $3.35 | $2.76 | $3.21 | +0.7% | 109.1M | 252 |
| 2014 | $2.91 | $3.29 | $2.77 | $3.19 | +9.6% | 115M | 252 |
| 2013 | $2.47 | $2.92 | $2.46 | $2.91 | +18.9% | 130.5M | 252 |
| 2012 | $2.22 | $2.57 | $2.18 | $2.45 | +11.0% | 130.4M | 250 |
| 2011 | $2.46 | $2.61 | $1.87 | $2.20 | -10.3% | 62.2M | 252 |
| 2010 | $2.23 | $2.55 | $1.87 | $2.46 | +10.7% | 49.7M | 252 |
| 2009 | $1.87 | $2.33 | $1.10 | $2.22 | +22.3% | 55.7M | 252 |
| 2008 | $2.20 | $2.43 | $1.07 | $1.82 | -17.7% | 53.7M | 253 |
| 2007 | $2.70 | $2.74 | $1.98 | $2.21 | -18.6% | 52.7M | 251 |
| 2006 | $2.08 | $2.75 | $2.08 | $2.71 | +31.0% | 52.3M | 251 |
| 2005 | $2.39 | $2.41 | $1.97 | $2.07 | n/a | 17.2M | 86 |
BDJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.49 | -4.2% |
| August 2026 | $9.91 | +1.3% |
| July 2026 | $9.78 | +2.8% |
| June 2026 | $9.51 | +4.0% |
| May 2026 | $9.14 | +0.8% |
| April 2026 | $9.07 | +8.0% |
| March 2026 | $8.39 | -10.2% |
| February 2026 | $9.35 | +1.3% |
| January 2026 | $9.23 | +2.0% |
| December 2025 | $9.05 | +5.0% |
| November 2025 | $8.62 | +1.7% |
| October 2025 | $8.47 | +0.7% |
About the BDJ data
Daily bars. 5,303 sessions from Aug 30, 2005 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BDJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BCSS.U Bain Capital GSS Investment Corp. Units, each consisting of one Class A Ordinary Share and one-fifth of one redeemable warrant
- BCSS.W Bain Capital GSS Investment Corp. Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- BCX BlackRock Resources & Commodities Strategy Trust
- BDC Belden INC.
- BDN Brandywine Realty Trust
- BDX Becton Dickinson & Co.
- BE Bloom Energy Corp
- BEBE TGE Value Creative Solutions Corp
Common questions
BDJ share price history
