BlackRock American Income Trust Plc (LON:BRAI)
London · Delayed Price · Currency is GBP · Price in GBX 278.23
-0.77 (-0.28%)
Last updated: Jul 17, 2026, 12:21 PM GMT
LON:BRAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 276.00 | 282.00 | 275.00 | 279.00 | 279.00 | 0.72% | 296,844 |
| Jul 15, 2026 | 279.00 | 283.00 | 276.00 | 277.00 | 277.00 | -1.07% | 317,020 |
| Jul 14, 2026 | 277.00 | 281.32 | 274.00 | 280.00 | 280.00 | 1.08% | 204,936 |
| Jul 13, 2026 | 277.00 | 280.41 | 274.00 | 277.00 | 277.00 | - | 305,326 |
| Jul 10, 2026 | 276.00 | 280.80 | 274.80 | 277.00 | 277.00 | - | 538,254 |
| Jul 9, 2026 | 276.00 | 279.00 | 271.00 | 277.00 | 277.00 | 1.09% | 447,879 |
| Jul 8, 2026 | 274.00 | 276.00 | 272.20 | 274.00 | 274.00 | -0.36% | 303,635 |
| Jul 7, 2026 | 273.00 | 276.01 | 272.00 | 275.00 | 275.00 | - | 134,212 |
| Jul 6, 2026 | 277.00 | 278.00 | 273.97 | 275.00 | 275.00 | - | 486,855 |
| Jul 3, 2026 | 277.00 | 277.00 | 274.00 | 275.00 | 275.00 | 0.36% | 74,373 |
| Jul 2, 2026 | 273.00 | 276.00 | 271.00 | 274.00 | 274.00 | - | 418,069 |
| Jul 1, 2026 | 274.00 | 277.00 | 272.00 | 274.00 | 274.00 | 0.37% | 402,819 |
| Jun 30, 2026 | 275.00 | 277.00 | 273.00 | 273.00 | 273.00 | - | 401,946 |
| Jun 29, 2026 | 274.00 | 276.00 | 273.00 | 273.00 | 273.00 | - | 553,291 |
| Jun 26, 2026 | 273.35 | 275.00 | 270.00 | 273.00 | 273.00 | 0.37% | 390,964 |
| Jun 25, 2026 | 271.00 | 275.00 | 270.00 | 272.00 | 272.00 | 0.37% | 176,930 |
| Jun 24, 2026 | 272.00 | 272.00 | 268.00 | 271.00 | 271.00 | -0.37% | 307,527 |
| Jun 23, 2026 | 273.00 | 276.00 | 271.00 | 272.00 | 272.00 | -0.37% | 168,743 |
| Jun 22, 2026 | 272.00 | 275.00 | 272.00 | 273.00 | 273.00 | -0.36% | 145,670 |
| Jun 19, 2026 | 273.00 | 275.00 | 273.00 | 274.00 | 274.00 | 0.37% | 215,204 |
| Jun 18, 2026 | 273.00 | 275.00 | 270.03 | 273.00 | 273.00 | 0.37% | 432,921 |
| Jun 17, 2026 | 273.00 | 275.00 | 270.26 | 272.00 | 272.00 | -0.55% | 724,525 |
| Jun 16, 2026 | 273.00 | 274.00 | 271.30 | 273.50 | 273.50 | 0.55% | 156,796 |
| Jun 15, 2026 | 269.50 | 272.00 | 270.00 | 272.00 | 272.00 | 2.26% | 267,532 |
| Jun 12, 2026 | 265.00 | 268.00 | 262.87 | 266.00 | 266.00 | 0.76% | 81,179 |
| Jun 11, 2026 | 265.00 | 265.00 | 260.00 | 264.00 | 264.00 | 0.96% | 145,602 |
| Jun 10, 2026 | 262.00 | 263.90 | 260.00 | 261.50 | 261.50 | -0.38% | 190,437 |
| Jun 9, 2026 | 262.00 | 264.00 | 260.00 | 262.50 | 262.50 | 0.57% | 89,005 |
| Jun 8, 2026 | 263.00 | 265.00 | 260.00 | 261.00 | 261.00 | -1.51% | 310,717 |
| Jun 5, 2026 | 264.00 | 266.00 | 259.85 | 265.00 | 265.00 | 0.57% | 109,234 |
| Jun 4, 2026 | 259.00 | 264.00 | 259.00 | 263.50 | 263.50 | 0.57% | 140,336 |
| Jun 3, 2026 | 262.00 | 264.00 | 260.04 | 262.00 | 262.00 | 0.38% | 46,321 |
| Jun 2, 2026 | 261.00 | 264.00 | 258.00 | 261.00 | 261.00 | 0.19% | 74,119 |
| Jun 1, 2026 | 260.00 | 264.00 | 258.00 | 260.50 | 260.50 | -0.76% | 109,478 |
| May 29, 2026 | 262.00 | 264.00 | 261.00 | 262.50 | 262.50 | 0.77% | 71,712 |
| May 28, 2026 | 261.40 | 259.00 | 259.00 | 260.50 | 260.50 | - | 87,157 |
| May 27, 2026 | 260.00 | 260.00 | 258.26 | 260.50 | 260.50 | 0.77% | 46,229 |
| May 26, 2026 | 259.00 | 259.00 | 253.72 | 258.50 | 258.50 | 0.98% | 192,260 |
| May 22, 2026 | 257.00 | 259.00 | 255.00 | 256.00 | 256.00 | -0.58% | 206,576 |
| May 21, 2026 | 258.00 | 259.00 | 253.00 | 257.50 | 257.50 | 0.19% | 91,382 |
| May 20, 2026 | 253.83 | 256.00 | 253.00 | 257.00 | 257.00 | 0.19% | 162,295 |
| May 19, 2026 | 259.00 | 259.00 | 253.26 | 256.50 | 256.50 | -0.19% | 398,081 |
| May 18, 2026 | 257.30 | 257.00 | 256.00 | 257.00 | 257.00 | 0.39% | 93,011 |
| May 15, 2026 | 257.00 | 259.00 | 254.30 | 256.00 | 256.00 | -0.19% | 120,332 |
| May 14, 2026 | 252.77 | 258.00 | 258.00 | 256.50 | 256.50 | 1.28% | 72,502 |
| May 13, 2026 | 259.00 | 259.00 | 257.00 | 257.00 | 253.25 | - | 144,117 |
| May 12, 2026 | 254.00 | 259.00 | 254.00 | 257.00 | 253.25 | 0.19% | 152,993 |
| May 11, 2026 | 256.00 | 259.00 | 254.00 | 256.50 | 252.76 | 0.59% | 135,784 |
| May 8, 2026 | 257.00 | 259.00 | 254.00 | 255.00 | 251.28 | -0.39% | 221,122 |
| May 7, 2026 | 258.00 | 259.00 | 255.00 | 256.00 | 252.26 | - | 160,068 |