BlackRock Floating Rate Income Trust (BGT)
NYSE: BGT · Real-Time Price · USD
12.10
+0.04 (0.33%)
At close: May 9, 2025, 4:00 PM
12.12
+0.02 (0.17%)
After-hours: May 9, 2025, 7:45 PM EDT
BGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.13 | 12.14 | 12.06 | 12.10 | 12.10 | 0.33% | 50,460 |
| May 8, 2025 | 12.13 | 12.13 | 12.00 | 12.06 | 12.06 | 0.08% | 114,511 |
| May 7, 2025 | 12.06 | 12.11 | 12.01 | 12.05 | 12.05 | 0.33% | 116,544 |
| May 6, 2025 | 12.22 | 12.29 | 11.97 | 12.01 | 12.01 | -1.72% | 344,137 |
| May 5, 2025 | 12.35 | 12.35 | 12.16 | 12.22 | 12.22 | -0.65% | 118,731 |
| May 2, 2025 | 12.58 | 12.58 | 12.20 | 12.30 | 12.30 | -1.44% | 153,741 |
| May 1, 2025 | 12.35 | 12.49 | 12.31 | 12.48 | 12.48 | 1.38% | 131,460 |
| Apr 30, 2025 | 12.05 | 12.31 | 12.04 | 12.31 | 12.31 | 2.24% | 179,449 |
| Apr 29, 2025 | 12.04 | 12.08 | 11.96 | 12.04 | 12.04 | 0.25% | 85,168 |
| Apr 28, 2025 | 12.08 | 12.08 | 11.92 | 12.01 | 12.01 | 0.08% | 67,244 |
| Apr 25, 2025 | 12.17 | 12.18 | 11.95 | 12.00 | 12.00 | -0.33% | 109,781 |
| Apr 24, 2025 | 11.99 | 12.14 | 11.95 | 12.04 | 12.04 | 1.18% | 74,874 |
| Apr 23, 2025 | 11.91 | 11.95 | 11.82 | 11.90 | 11.90 | 1.19% | 57,825 |
| Apr 22, 2025 | 11.79 | 11.80 | 11.71 | 11.76 | 11.76 | 0.77% | 42,923 |
| Apr 21, 2025 | 11.73 | 11.75 | 11.63 | 11.67 | 11.67 | -0.17% | 80,000 |
| Apr 17, 2025 | 11.73 | 11.79 | 11.67 | 11.69 | 11.69 | 0.26% | 56,057 |
| Apr 16, 2025 | 11.87 | 11.93 | 11.64 | 11.66 | 11.66 | -1.44% | 99,419 |
| Apr 15, 2025 | 11.73 | 12.00 | 11.73 | 11.83 | 11.83 | -0.17% | 104,634 |
| Apr 14, 2025 | 11.93 | 12.07 | 11.80 | 11.85 | 11.73 | 0.94% | 98,381 |
| Apr 11, 2025 | 11.84 | 11.86 | 11.59 | 11.74 | 11.62 | -0.17% | 112,621 |
| Apr 10, 2025 | 11.82 | 11.85 | 11.53 | 11.76 | 11.64 | -0.34% | 180,700 |
| Apr 9, 2025 | 11.22 | 12.17 | 11.20 | 11.80 | 11.68 | 5.73% | 375,214 |
| Apr 8, 2025 | 11.03 | 11.50 | 10.93 | 11.16 | 11.05 | 1.92% | 253,914 |
| Apr 7, 2025 | 10.71 | 11.10 | 10.21 | 10.95 | 10.84 | -3.35% | 339,398 |
| Apr 4, 2025 | 12.16 | 12.16 | 11.30 | 11.33 | 11.22 | -7.59% | 395,296 |
| Apr 3, 2025 | 12.27 | 12.28 | 12.15 | 12.26 | 12.14 | -0.57% | 150,383 |
| Apr 2, 2025 | 12.39 | 12.39 | 12.29 | 12.33 | 12.21 | -0.64% | 81,273 |
| Apr 1, 2025 | 12.46 | 12.46 | 12.34 | 12.41 | 12.29 | -0.08% | 72,872 |
| Mar 31, 2025 | 12.45 | 12.46 | 12.37 | 12.42 | 12.30 | -0.24% | 215,195 |
| Mar 28, 2025 | 12.44 | 12.49 | 12.40 | 12.45 | 12.33 | 0.16% | 96,064 |
| Mar 27, 2025 | 12.50 | 12.50 | 12.36 | 12.43 | 12.31 | -0.56% | 75,739 |
| Mar 26, 2025 | 12.45 | 12.53 | 12.38 | 12.50 | 12.37 | 0.40% | 101,528 |
| Mar 25, 2025 | 12.43 | 12.45 | 12.37 | 12.45 | 12.33 | 0.57% | 97,059 |
| Mar 24, 2025 | 12.42 | 12.44 | 12.30 | 12.38 | 12.26 | 0.16% | 104,632 |
| Mar 21, 2025 | 12.42 | 12.46 | 12.35 | 12.36 | 12.24 | 0.16% | 98,654 |
| Mar 20, 2025 | 12.40 | 12.53 | 12.31 | 12.34 | 12.22 | -0.48% | 91,459 |
| Mar 19, 2025 | 12.46 | 12.46 | 12.34 | 12.40 | 12.28 | -0.24% | 150,495 |
| Mar 18, 2025 | 12.49 | 12.50 | 12.39 | 12.43 | 12.31 | -0.56% | 93,971 |
| Mar 17, 2025 | 12.58 | 12.58 | 12.40 | 12.50 | 12.37 | -0.71% | 150,325 |
| Mar 14, 2025 | 12.55 | 12.59 | 12.51 | 12.59 | 12.46 | 0.16% | 37,872 |
| Mar 13, 2025 | 12.67 | 12.71 | 12.53 | 12.57 | 12.33 | -0.71% | 93,163 |
| Mar 12, 2025 | 12.72 | 12.95 | 12.50 | 12.66 | 12.41 | 0.88% | 378,964 |
| Mar 11, 2025 | 12.60 | 12.66 | 12.51 | 12.55 | 12.31 | -0.24% | 108,861 |
| Mar 10, 2025 | 12.61 | 12.63 | 12.54 | 12.58 | 12.34 | -0.24% | 105,500 |
| Mar 7, 2025 | 12.71 | 12.71 | 12.55 | 12.61 | 12.37 | -0.63% | 161,929 |
| Mar 6, 2025 | 12.67 | 12.69 | 12.62 | 12.69 | 12.44 | 0.24% | 99,462 |
| Mar 5, 2025 | 12.66 | 12.69 | 12.59 | 12.66 | 12.41 | -0.16% | 69,955 |
| Mar 4, 2025 | 12.75 | 12.76 | 12.58 | 12.68 | 12.43 | -0.94% | 126,992 |
| Mar 3, 2025 | 12.66 | 12.81 | 12.63 | 12.80 | 12.55 | 1.19% | 196,003 |
| Feb 28, 2025 | 12.56 | 12.65 | 12.53 | 12.65 | 12.40 | 0.64% | 127,531 |