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
20th May 2026 (Wed) 12.43 12.575 12.33 12.51 106,433
19th May 2026 (Tue) 12.49 12.55 12.39 12.41 105,480
18th May 2026 (Mon) 12.57 12.62 12.48 12.52 145,126
15th May 2026 (Fri) 12.65 12.655 12.50 12.61 95,714
14th May 2026 (Thu) 12.65 12.72 12.575 12.63 172,641
13th May 2026 (Wed) 12.64 12.66 12.52 12.57 153,112
12th May 2026 (Tue) 12.69 12.69 12.54 12.67 58,147
11th May 2026 (Mon) 12.79 12.83 12.60 12.62 132,006
8th May 2026 (Fri) 13.03 13.03 12.76 12.90 86,938
7th May 2026 (Thu) 13.065 13.09 12.88 13.03 184,869
6th May 2026 (Wed) 13.395 13.42 13.17 13.27 184,826
5th May 2026 (Tue) 13.24 13.38 13.11 13.36 80,096
4th May 2026 (Mon) 13.30 13.42 13.265 13.30 55,777
1st May 2026 (Fri) 13.25 13.36 13.19 13.29 96,863
30th Apr 2026 (Thu) 12.78 13.19 12.78 13.15 52,237
29th Apr 2026 (Wed) 12.84 12.84 12.685 12.76 50,895
28th Apr 2026 (Tue) 12.83 12.925 12.68 12.91 88,109
27th Apr 2026 (Mon) 12.80 12.82 12.68 12.73 69,850
24th Apr 2026 (Fri) 12.76 12.86 12.70 12.70 44,251
23rd Apr 2026 (Thu) 12.99 12.99 12.68 12.71 122,529
22nd Apr 2026 (Wed) 13.04 13.15 12.915 12.99 151,548
21st Apr 2026 (Tue) 13.23 13.26 12.87 12.88 222,175
20th Apr 2026 (Mon) 13.15 13.24 13.105 13.18 73,079
17th Apr 2026 (Fri) 13.11 13.27 13.09 13.20 136,655
16th Apr 2026 (Thu) 13.18 13.18 12.915 12.96 137,094
15th Apr 2026 (Wed) 12.94 13.19 12.93 13.17 150,478
14th Apr 2026 (Tue) 12.55 12.87 12.55 12.85 183,098
13th Apr 2026 (Mon) 12.30 12.52 12.25 12.51 118,583
10th Apr 2026 (Fri) 12.35 12.42 12.28 12.36 136,445
9th Apr 2026 (Thu) 12.36 12.36 12.225 12.30 61,989
8th Apr 2026 (Wed) 12.66 12.735 12.345 12.39 238,059
7th Apr 2026 (Tue) 12.50 12.56 12.36 12.40 77,253
6th Apr 2026 (Mon) 12.31 12.53 12.31 12.53 100,490
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
FTSE 100 Latest
Value10,443.47
Change11.13