Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Bdc Inco (BIZD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 12.00 12.375 11.98 12.37 397,418
2nd Apr 2026 (Thu) 12.00 12.375 11.98 12.37 397,418
1st Apr 2026 (Wed) 12.34 12.34 12.06 12.11 103,832
31st Mar 2026 (Tue) 12.67 12.89 12.575 12.80 74,770
30th Mar 2026 (Mon) 12.49 12.615 12.42 12.51 184,392
27th Mar 2026 (Fri) 12.59 12.59 12.33 12.38 131,525
26th Mar 2026 (Thu) 12.78 12.92 12.64 12.64 46,227
25th Mar 2026 (Wed) 12.84 12.975 12.69 12.81 133,922
24th Mar 2026 (Tue) 12.70 12.82 12.62 12.69 107,390
23rd Mar 2026 (Mon) 12.78 12.995 12.625 12.92 78,947
20th Mar 2026 (Fri) 12.925 12.93 12.66 12.70 105,185
19th Mar 2026 (Thu) 12.835 12.99 12.82 12.94 83,807
18th Mar 2026 (Wed) 12.92 13.08 12.89 12.90 92,417
17th Mar 2026 (Tue) 12.72 13.00 12.72 12.95 279,761
16th Mar 2026 (Mon) 12.565 12.64 12.485 12.54 175,075
13th Mar 2026 (Fri) 12.57 12.68 12.47 12.48 387,625
12th Mar 2026 (Thu) 12.62 12.70 12.48 12.51 178,757
11th Mar 2026 (Wed) 12.80 12.90 12.58 12.70 239,859
10th Mar 2026 (Tue) 12.86 12.91 12.69 12.78 43,731
9th Mar 2026 (Mon) 12.69 12.87 12.57 12.88 154,991
6th Mar 2026 (Fri) 12.86 12.95 12.76 12.83 100,253
5th Mar 2026 (Thu) 13.07 13.31 12.96 13.00 87,883
4th Mar 2026 (Wed) 12.95 13.16 12.85 13.07 85,507
3rd Mar 2026 (Tue) 12.74 13.04 12.74 12.96 95,814
2nd Mar 2026 (Mon) 12.51 12.98 12.40 12.90 188,937
27th Feb 2026 (Fri) 13.075 13.075 12.67 12.68 320,421
26th Feb 2026 (Thu) 13.095 13.19 12.995 13.16 126,239
25th Feb 2026 (Wed) 13.14 13.40 13.14 13.40 0
24th Feb 2026 (Tue) 13.14 13.16 13.14 13.16 0
23rd Feb 2026 (Mon) 13.14 13.31 12.975 13.02 155,840
20th Feb 2026 (Fri) 13.07 13.26 12.96 13.16 114,311
19th Feb 2026 (Thu) 13.42 13.42 13.025 13.20 119,600
18th Feb 2026 (Wed) 13.35 13.52 13.26 13.44 88,299
17th Feb 2026 (Tue) 13.44 13.53 13.22 13.33 61,341
16th Feb 2026 (Mon) 13.55 13.56 13.35 13.42 104,076
13th Feb 2026 (Fri) 13.55 13.56 13.35 13.42 104,076
12th Feb 2026 (Thu) 13.80 13.895 13.55 13.61 69,218
11th Feb 2026 (Wed) 13.87 13.87 13.665 13.76 134,372
10th Feb 2026 (Tue) 13.62 13.875 13.57 13.80 181,642
9th Feb 2026 (Mon) 13.405 13.60 13.295 13.58 130,366
6th Feb 2026 (Fri) 13.275 13.48 13.26 13.42 235,130
5th Feb 2026 (Thu) 13.51 13.51 13.14 13.21 47,813
FTSE 100 Latest
Value10,436.29
Change71.50