Bdc Income Vaneck ETF (NY: BIZD )

14.34 USD +0.07 (+0.49%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.95 14.00 13.73 13.73 769,848 -0.22(-1.58%)
Nov 27, 2020 14.00 14.01 13.93 13.95 104,200 -0.01(-0.07%)
Nov 25, 2020 13.75 14.00 13.72 13.96 383,800 +0.14(+0.98%)
Nov 24, 2020 13.93 13.93 13.64 13.82 395,199 +0.18(+1.36%)
Nov 23, 2020 13.35 13.64 13.35 13.64 158,427 +0.30(+2.25%)
Nov 20, 2020 13.40 13.40 13.28 13.34 264,100 -0.05(-0.37%)
Nov 19, 2020 13.34 13.40 13.23 13.39 147,908 +0.25(+1.90%)
Nov 18, 2020 13.30 13.40 13.14 13.14 213,207 -0.05(-0.38%)
Nov 17, 2020 13.13 13.22 13.08 13.19 302,378 +0.03(+0.23%)
Nov 16, 2020 13.02 13.26 13.02 13.16 297,313 +0.29(+2.25%)
Nov 13, 2020 12.79 12.92 12.79 12.87 80,300 +0.20(+1.58%)
Nov 12, 2020 12.87 12.87 12.62 12.67 241,130 -0.20(-1.55%)
Nov 11, 2020 12.93 12.95 12.77 12.87 387,656 +0.08(+0.63%)
Nov 10, 2020 12.41 12.84 12.41 12.79 245,082 +0.38(+3.06%)
Nov 09, 2020 12.65 12.75 12.27 12.41 617,027 +0.29(+2.39%)
Nov 06, 2020 12.16 12.16 12.04 12.12 65,600 -0.05(-0.41%)
Nov 05, 2020 11.81 12.17 11.79 12.17 115,665 +0.43(+3.66%)
Nov 04, 2020 11.64 11.87 11.47 11.74 62,348 +0.05(+0.43%)
Nov 03, 2020 11.59 11.71 11.59 11.69 59,435 +0.17(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.