BlackRock Floating Rate Income Trust (BGT)

BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.64	10.73	10.64	10.69	10.69	-	165,625
Jul 9, 2026	10.66	10.70	10.64	10.69	10.69	0.75%	80,905
Jul 8, 2026	10.60	10.68	10.60	10.61	10.61	-0.28%	78,232
Jul 7, 2026	10.64	10.66	10.62	10.64	10.64	0.28%	66,279
Jul 6, 2026	10.68	10.70	10.60	10.61	10.61	-0.28%	100,859
Jul 2, 2026	10.67	10.69	10.62	10.64	10.64	-	66,214
Jul 1, 2026	10.66	10.68	10.62	10.64	10.64	-0.19%	91,877
Jun 30, 2026	10.60	10.66	10.57	10.66	10.66	1.04%	103,557
Jun 29, 2026	10.57	10.60	10.55	10.55	10.55	0.29%	118,943
Jun 26, 2026	10.60	10.60	10.51	10.52	10.52	-0.75%	159,497
Jun 25, 2026	10.61	10.63	10.56	10.60	10.60	0.09%	127,534
Jun 24, 2026	10.60	10.62	10.55	10.59	10.59	-0.28%	86,103
Jun 23, 2026	10.63	10.67	10.51	10.62	10.62	-0.19%	86,137
Jun 22, 2026	10.63	10.68	10.60	10.64	10.64	-0.19%	95,841
Jun 18, 2026	10.63	10.67	10.59	10.66	10.66	0.28%	127,298
Jun 17, 2026	10.72	10.73	10.60	10.63	10.63	-0.56%	102,570
Jun 16, 2026	10.67	10.70	10.64	10.69	10.69	0.09%	95,425
Jun 15, 2026	10.72	10.75	10.66	10.68	10.68	0.47%	109,735
Jun 12, 2026	10.74	10.77	10.72	10.75	10.63	-0.09%	59,679
Jun 11, 2026	10.74	10.79	10.70	10.76	10.64	0.28%	82,842
Jun 10, 2026	10.69	10.84	10.68	10.73	10.61	0.37%	178,588
Jun 9, 2026	10.64	10.72	10.64	10.69	10.57	0.38%	105,231
Jun 8, 2026	10.73	10.73	10.62	10.65	10.53	-0.14%	163,671
Jun 5, 2026	10.64	10.69	10.63	10.67	10.55	0.05%	171,792
Jun 4, 2026	10.63	10.69	10.63	10.66	10.54	-0.19%	129,717
Jun 3, 2026	10.75	10.79	10.68	10.68	10.56	-0.65%	84,681
Jun 2, 2026	10.79	10.81	10.74	10.75	10.63	-0.37%	91,159
Jun 1, 2026	10.83	10.85	10.76	10.79	10.67	-0.46%	169,826
May 29, 2026	10.84	10.89	10.84	10.84	10.72	-	114,493
May 28, 2026	10.83	10.87	10.82	10.84	10.72	-	157,313
May 27, 2026	10.84	10.90	10.84	10.84	10.72	-	109,676
May 26, 2026	10.89	10.89	10.83	10.84	10.72	-	88,281
May 22, 2026	10.83	10.88	10.81	10.84	10.72	0.09%	56,223
May 21, 2026	10.85	10.85	10.83	10.83	10.71	-0.46%	104,178
May 20, 2026	10.89	10.92	10.86	10.88	10.76	-0.09%	65,101
May 19, 2026	10.87	10.90	10.84	10.89	10.77	0.18%	58,186
May 18, 2026	10.89	10.91	10.83	10.87	10.75	-0.18%	67,877
May 15, 2026	10.90	10.95	10.85	10.89	10.77	-0.45%	87,973
May 14, 2026	11.03	11.08	10.98	11.06	10.82	0.55%	98,616
May 13, 2026	10.95	11.00	10.95	11.00	10.76	0.55%	60,645
May 12, 2026	10.96	10.97	10.91	10.94	10.70	-0.09%	44,073
May 11, 2026	10.95	10.97	10.92	10.95	10.71	-0.09%	58,480
May 8, 2026	10.96	10.98	10.94	10.96	10.72	0.37%	51,216
May 7, 2026	10.92	10.96	10.86	10.92	10.68	-0.27%	88,039
May 6, 2026	10.98	10.99	10.92	10.95	10.71	0.18%	80,421
May 5, 2026	10.92	10.93	10.88	10.93	10.69	0.64%	80,906
May 4, 2026	11.01	11.04	10.83	10.86	10.62	-1.90%	230,724
May 1, 2026	11.02	11.11	11.00	11.07	10.83	0.36%	48,847
Apr 30, 2026	10.97	11.03	10.90	11.03	10.79	1.19%	115,103
Apr 29, 2026	10.85	10.92	10.85	10.90	10.66	0.18%	102,610

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 11, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.