NYSE:BDJ | Historical Stock Price | BlackRock Enhanced Equity Dividend Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-08-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.23$8.66$14.36$23.81$39.46$65.422005-08-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.18$15.471,185,400——
2012-12-28$7.08$15.26688,200——
2012-12-27$7.10$15.30755,500——
2012-12-26$7.11$15.32609,000——
2012-12-24$7.13$15.37528,800——
2012-12-21$7.16$15.43630,700——
2012-12-20$7.21$15.54770,600——
2012-12-19$7.18$15.47808,100——
2012-12-18$7.38$15.60604,800——
2012-12-17$7.37$15.58698,100——
2012-12-14$7.36$15.56473,200——
2012-12-13$7.33$15.50437,900——
2012-12-12$7.34$15.52715,300——
2012-12-11$7.36$15.56839,700——
2012-12-10$7.34$15.52682,200——
2012-12-07$7.37$15.58419,600——
2012-12-06$7.33$15.50619,700——
2012-12-05$7.33$15.50510,400——
2012-12-04$7.35$15.54455,400——
2012-12-03$7.34$15.52563,300——
2012-11-30$7.40$15.65480,800——
2012-11-29$7.44$15.73771,900——
2012-11-28$7.36$15.56419,700——
2012-11-27$7.32$15.48766,900——
2012-11-26$7.34$15.52540,800——
2012-11-23$7.36$15.56165,700——
2012-11-21$7.29$15.41517,500——
2012-11-20$7.21$15.24453,400——
2012-11-19$7.19$15.20810,300——
2012-11-16$7.08$14.97887,300——
2012-11-15$7.05$14.912,050,200——
2012-11-14$7.05$14.91746,600——
2012-11-13$7.21$15.24548,200——
2012-11-12$7.24$15.31370,800——
2012-11-09$7.25$15.33552,100——
2012-11-08$7.24$15.31545,300——
2012-11-07$7.35$15.541,108,200——
2012-11-06$7.48$15.81448,500——
2012-11-05$7.42$15.69539,700——
2012-11-02$7.48$15.81361,600——
2012-11-01$7.53$15.92332,300——
2012-10-31$7.41$15.67957,000——
2012-10-26$7.46$15.77549,700——
2012-10-25$7.41$15.67509,600——
2012-10-24$7.41$15.67406,800——
2012-10-23$7.42$15.69641,000——
2012-10-22$7.46$15.77469,800——
2012-10-19$7.49$15.84594,900——
2012-10-18$7.59$16.05423,400——
2012-10-17$7.63$16.13345,400——
2012-10-16$7.63$16.13363,900——
2012-10-15$7.56$15.98402,100——
2012-10-12$7.54$15.94337,200——
2012-10-11$7.55$15.96458,600——
2012-10-10$7.59$16.05559,400——
2012-10-09$7.60$16.07538,300——
2012-10-08$7.64$16.15457,000——
2012-10-05$7.62$16.11531,200——
2012-10-04$7.59$16.05694,600——
2012-10-03$7.54$15.94562,600——
2012-10-02$7.50$15.86731,300——
2012-10-01$7.52$15.90793,100——
2012-09-28$7.56$15.984,089,300——
2012-09-27$7.48$15.81562,300——
2012-09-26$7.37$15.58566,100——
2012-09-25$7.42$15.69753,100——
2012-09-24$7.45$15.75761,600——
2012-09-21$7.45$15.75377,600——
2012-09-20$7.43$15.71487,200——
2012-09-19$7.39$15.62540,200——
2012-09-18$7.38$15.60481,800——
2012-09-17$7.38$15.60547,900——
2012-09-14$7.43$15.711,092,300——
2012-09-13$7.48$15.81859,700——
2012-09-12$7.36$15.56802,200——
2012-09-11$7.47$15.43497,800——
2012-09-10$7.43$15.35439,800——
2012-09-07$7.45$15.39460,500——
2012-09-06$7.42$15.33512,500——
2012-09-05$7.35$15.19595,100——
2012-09-04$7.41$15.31416,700——
2012-08-31$7.40$15.29423,900——
2012-08-30$7.37$15.23314,900——
2012-08-29$7.42$15.33499,000——
2012-08-28$7.37$15.23756,300——
2012-08-27$7.39$15.27515,400——
2012-08-24$7.43$15.35450,800——
2012-08-23$7.40$15.29366,800——
2012-08-22$7.43$15.35394,800——
2012-08-21$7.46$15.41472,700——
2012-08-20$7.45$15.39475,200——
2012-08-17$7.48$15.45559,200——
2012-08-16$7.52$15.54514,600——
2012-08-15$7.50$15.50518,200——
2012-08-14$7.45$15.39336,800——
2012-08-13$7.45$15.39300,400——
2012-08-10$7.43$15.35245,400——
2012-08-09$7.43$15.35415,600——
2012-08-08$7.43$15.35236,200——
2012-08-07$7.44$15.37399,700——
2012-08-06$7.44$15.37513,100——
2012-08-03$7.39$15.27515,600——
2012-08-02$7.34$15.17434,800——
2012-08-01$7.37$15.23397,400——
2012-07-31$7.36$15.21623,700——
2012-07-30$7.43$15.35411,800——
2012-07-27$7.42$15.33348,700——
2012-07-26$7.34$15.17379,900——
2012-07-25$7.22$14.92380,300——
2012-07-24$7.27$15.02613,800——
2012-07-23$7.27$15.02597,600——
2012-07-20$7.33$15.14355,100——
2012-07-19$7.38$15.25384,300——
2012-07-18$7.37$15.23529,200——
2012-07-17$7.35$15.19444,600——
2012-07-16$7.29$15.06314,700——
2012-07-13$7.29$15.06383,500——
2012-07-12$7.20$14.88291,900——
2012-07-11$7.20$14.88442,800——
2012-07-10$7.17$14.81570,500——
2012-07-09$7.25$14.98367,300——
2012-07-06$7.22$14.92430,700——
2012-07-05$7.21$14.90511,800——
2012-07-03$7.24$14.96328,000——
2012-07-02$7.24$14.96552,400——
2012-06-29$7.24$14.96987,400——
2012-06-28$7.12$14.71531,400——
2012-06-27$7.10$14.67397,200——
2012-06-26$7.06$14.59736,200——
2012-06-25$6.99$14.44418,200——
2012-06-22$7.09$14.65403,300——
2012-06-21$7.03$14.52522,000——
2012-06-20$7.13$14.73512,900——
2012-06-19$7.12$14.71486,500——
2012-06-18$7.06$14.59464,100——
2012-06-15$7.07$14.61443,400——
2012-06-14$7.02$14.50379,300——
2012-06-13$6.95$14.36374,500——
2012-06-12$7.18$14.48424,900——
2012-06-11$7.13$14.38448,000——
2012-06-08$7.15$14.42350,400——
2012-06-07$7.11$14.34366,500——
2012-06-06$7.08$14.28365,500——
2012-06-05$6.99$14.10654,900——
2012-06-04$6.90$13.92447,100——
2012-06-01$6.95$14.02502,400——
2012-05-31$7.11$14.34409,200——
2012-05-30$7.11$14.34479,000——
2012-05-29$7.22$14.56373,800——
2012-05-25$7.16$14.44284,800——
2012-05-24$7.14$14.40413,600——
2012-05-23$7.12$14.36469,000——
2012-05-22$7.13$14.38808,900——
2012-05-21$7.09$14.30564,000——
2012-05-18$7.00$14.12572,500——
2012-05-17$7.13$14.38440,400——
2012-05-16$7.24$14.60420,300——
2012-05-15$7.29$14.71467,200——
2012-05-14$7.32$14.77552,500——
2012-05-11$7.37$14.87429,800——
2012-05-10$7.42$14.97679,300——
2012-05-09$7.39$14.91541,800——
2012-05-08$7.44$15.01727,300——
2012-05-07$7.48$15.09436,000——
2012-05-04$7.49$15.11463,000——
2012-05-03$7.54$15.21311,600——
2012-05-02$7.55$15.23492,100——
2012-05-01$7.58$15.29424,800——
2012-04-30$7.57$15.27389,200——
2012-04-27$7.58$15.29375,500——
2012-04-26$7.59$15.31527,600——
2012-04-25$7.55$15.23430,200——
2012-04-24$7.48$15.09558,100——
2012-04-23$7.43$14.99481,400——
2012-04-20$7.43$14.99411,000——
2012-04-19$7.43$14.99450,700——
2012-04-18$7.45$15.03519,500——
2012-04-17$7.43$14.99457,800——
2012-04-16$7.36$14.85605,100——
2012-04-13$7.38$14.89441,300——
2012-04-12$7.40$14.93670,600——
2012-04-11$7.32$14.77484,200——
2012-04-10$7.29$14.71878,100——
2012-04-09$7.38$14.89563,600——
2012-04-05$7.43$14.99623,200——
2012-04-04$7.46$15.05838,500——
2012-04-03$7.47$15.07758,500——
2012-04-02$7.56$15.25794,300——
2012-03-30$7.50$15.131,143,700——
2012-03-29$7.48$15.09788,700——
2012-03-28$7.46$15.05550,100——
2012-03-27$7.48$15.09576,300——
2012-03-26$7.44$15.01655,100——
2012-03-23$7.39$14.91527,800——
2012-03-22$7.37$14.87580,900——
2012-03-21$7.39$14.91624,400——
2012-03-20$7.36$14.85591,900——
2012-03-19$7.37$14.87586,000——
2012-03-16$7.39$14.91697,700——
2012-03-15$7.42$14.97534,100——
2012-03-14$7.43$14.99724,700——
2012-03-13$7.50$15.13679,700——
2012-03-12$7.52$14.83637,200——
2012-03-09$7.54$14.87590,800——
2012-03-08$7.55$14.89793,900——
2012-03-07$7.48$14.75574,300——
2012-03-06$7.42$14.63782,000——
2012-03-05$7.52$14.831,245,800——
2012-03-02$7.60$14.98519,900——
2012-03-01$7.64$15.06573,300——
2012-02-29$7.60$14.981,040,400——
2012-02-28$7.70$15.18400,900——
2012-02-27$7.69$15.16284,600——
2012-02-24$7.63$15.04271,400——
2012-02-23$7.65$15.08242,400——
2012-02-22$7.57$14.93249,600——
2012-02-21$7.59$14.96220,500——
2012-02-17$7.62$15.02196,700——
2012-02-16$7.58$14.94170,900——
2012-02-15$7.56$14.91210,300——
2012-02-14$7.58$14.94151,400——
2012-02-13$7.58$14.94229,100——
2012-02-10$7.58$14.94279,400——
2012-02-09$7.68$15.14271,600——
2012-02-08$7.69$15.16304,400——
2012-02-07$7.64$15.06279,800——
2012-02-06$7.60$14.98274,000——
2012-02-03$7.57$14.93457,700——
2012-02-02$7.55$14.89222,400——
2012-02-01$7.51$14.81287,700——
2012-01-31$7.44$14.67323,700——
2012-01-30$7.41$14.61183,100——
2012-01-27$7.43$14.65240,300——
2012-01-26$7.44$14.67263,600——
2012-01-25$7.55$14.89337,200——
2012-01-24$7.46$14.71224,100——
2012-01-23$7.42$14.63302,400——
2012-01-20$7.35$14.49285,900——
2012-01-19$7.34$14.47195,300——
2012-01-18$7.30$14.39369,300——
2012-01-17$7.23$14.25290,900——
2012-01-13$7.19$14.18213,800——
2012-01-12$7.23$14.25299,600——
2012-01-11$7.19$14.18292,600——
2012-01-10$7.27$14.33279,800——
2012-01-09$7.22$14.23187,600——
2012-01-06$7.19$14.18194,700——
2012-01-05$7.19$14.18207,300——
2012-01-04$7.15$14.10260,900——
2012-01-03$7.14$14.08276,100——