Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Bdc Income ETF
(NY:
BIZD
)
16.77
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Mar 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
8.125
8.260
8.024
8.145
124,505
-0.05(-0.66%)
May 28, 2020
8.538
8.538
8.152
8.199
302,948
-0.20(-2.34%)
May 27, 2020
8.497
8.497
8.199
8.396
218,737
+0.12(+1.39%)
May 26, 2020
8.193
8.355
8.193
8.281
213,490
+0.33(+4.17%)
May 22, 2020
7.908
7.969
7.854
7.949
84,332
+0.06(+0.77%)
May 21, 2020
7.746
7.895
7.746
7.888
445,517
+0.16(+2.01%)
May 20, 2020
7.962
7.962
7.665
7.732
173,336
+0.10(+1.33%)
May 19, 2020
7.529
7.709
7.499
7.631
197,698
+0.13(+1.71%)
May 18, 2020
7.428
7.604
7.353
7.502
183,998
+0.22(+3.07%)
May 15, 2020
7.109
7.317
7.109
7.279
163,939
+0.12(+1.61%)
May 14, 2020
6.832
7.214
6.717
7.163
194,500
+0.11(+1.54%)
May 13, 2020
7.326
7.326
6.879
7.055
227,718
-0.26(-3.61%)
May 12, 2020
7.380
7.498
7.319
7.319
109,021
-0.03(-0.37%)
May 11, 2020
7.258
7.431
7.224
7.346
480,238
-0.03(-0.37%)
May 08, 2020
7.319
7.448
7.292
7.373
195,693
+0.12(+1.59%)
May 07, 2020
7.204
7.389
7.157
7.258
182,327
+0.18(+2.58%)
May 06, 2020
7.103
7.177
6.899
7.075
186,491
+0.10(+1.46%)
May 05, 2020
7.109
7.279
6.874
6.974
1,046,634
+0.18(+2.59%)
May 04, 2020
6.866
6.927
6.669
6.798
313,941
-0.16(-2.33%)
May 01, 2020
7.130
7.130
6.899
6.960
145,625
-0.34(-4.64%)
Apr 30, 2020
7.333
7.340
7.130
7.299
581,264
-0.13(-1.73%)
Apr 29, 2020
7.218
7.475
7.184
7.428
542,956
+0.41(+5.84%)
Apr 28, 2020
7.387
7.516
7.015
7.018
256,403
-0.11(-1.57%)
Apr 27, 2020
6.825
7.279
6.825
7.130
418,458
+0.35(+5.19%)
Apr 24, 2020
6.493
6.838
6.493
6.778
351,658
+0.30(+4.71%)
Apr 23, 2020
6.432
6.513
6.297
6.473
337,487
+0.08(+1.24%)
Apr 22, 2020
6.513
6.568
6.337
6.394
163,501
-0.02(-0.29%)
Apr 21, 2020
6.425
6.554
6.331
6.412
387,550
-0.19(-2.87%)
Apr 20, 2020
6.750
6.820
6.514
6.602
173,436
-0.26(-3.85%)
Apr 17, 2020
7.062
7.096
6.757
6.866
244,285
+0.14(+2.01%)
Apr 16, 2020
6.940
6.994
6.658
6.730
249,627
-0.15(-2.17%)
Apr 15, 2020
6.974
6.974
6.757
6.879
513,212
-0.43(-5.93%)
Apr 14, 2020
7.258
7.333
7.035
7.312
256,264
+0.22(+3.15%)
Apr 13, 2020
7.177
7.204
6.649
7.089
441,194
-0.04(-0.57%)
Apr 09, 2020
6.676
7.424
6.676
7.130
902,998
+0.64(+9.86%)
Apr 08, 2020
6.148
6.702
6.148
6.490
311,197
+0.46(+7.70%)
Apr 07, 2020
5.985
6.317
5.850
6.026
320,912
+0.51(+9.20%)
Apr 06, 2020
5.430
5.850
5.430
5.518
348,471
+0.35(+6.68%)
Apr 03, 2020
5.423
5.525
5.024
5.173
344,568
-0.26(-4.73%)
Apr 02, 2020
5.613
5.756
5.364
5.430
176,103
-0.17(-3.03%)
Apr 01, 2020
5.904
5.990
5.539
5.599
334,827
-0.48(-7.84%)
Mar 31, 2020
6.193
6.395
6.024
6.076
184,042
-0.17(-2.71%)
Mar 30, 2020
6.532
6.532
6.187
6.245
541,971
-0.35(-5.24%)
Mar 27, 2020
6.512
6.912
6.242
6.590
306,804
-0.15(-2.22%)
Mar 26, 2020
6.109
7.295
6.109
6.740
603,671
+0.71(+11.77%)
Mar 25, 2020
5.581
6.936
5.568
6.030
693,590
+0.42(+7.55%)
Mar 24, 2020
5.021
5.796
5.021
5.607
851,022
+0.62(+12.48%)
Mar 23, 2020
5.405
5.496
4.754
4.985
1,120,775
-0.77(-13.41%)
Mar 20, 2020
6.076
6.447
5.724
5.757
346,729
-0.39(-6.36%)
Mar 19, 2020
5.099
6.200
4.425
6.148
567,661
+0.86(+16.26%)
Mar 18, 2020
5.926
6.187
4.630
5.288
1,244,062
-1.18(-18.23%)
Mar 17, 2020
6.851
7.203
6.317
6.467
457,678
-0.86(-11.73%)
Mar 16, 2020
7.352
7.352
6.747
7.326
485,769
-0.74(-9.13%)
Mar 13, 2020
8.160
8.453
7.698
8.062
577,063
+0.31(+4.03%)
Mar 12, 2020
8.368
8.368
7.574
7.750
550,287
-1.04(-11.85%)
Mar 11, 2020
9.039
9.046
8.713
8.792
285,744
-0.41(-4.46%)
Mar 10, 2020
9.391
9.495
8.989
9.202
426,847
+0.05(+0.57%)
Mar 09, 2020
9.339
9.378
9.020
9.150
400,031
-0.83(-8.35%)
Mar 06, 2020
10.09
10.09
9.814
9.983
344,733
-0.24(-2.36%)
Mar 05, 2020
10.22
10.33
10.18
10.22
164,467
-0.14(-1.32%)
Mar 04, 2020
10.26
10.39
10.23
10.36
338,583
+0.21(+2.12%)
Mar 03, 2020
10.28
10.56
10.12
10.15
302,333
-0.06(-0.57%)
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
.