BlackRock Floating Rate Income Trust (BGT)
NYSE: BGT · Real-Time Price · USD
10.61
-0.15 (-1.39%)
At close: Apr 2, 2026, 4:00 PM EDT
10.69
+0.08 (0.75%)
After-hours: Apr 2, 2026, 7:55 PM EDT
BGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.70 | 10.76 | 10.60 | 10.61 | 10.61 | -1.39% | 118,856 |
| Apr 1, 2026 | 10.76 | 10.77 | 10.70 | 10.76 | 10.76 | - | 116,635 |
| Mar 31, 2026 | 10.44 | 10.79 | 10.41 | 10.76 | 10.76 | 3.36% | 129,765 |
| Mar 30, 2026 | 10.40 | 10.43 | 10.22 | 10.41 | 10.41 | 0.19% | 320,278 |
| Mar 27, 2026 | 10.58 | 10.58 | 10.34 | 10.39 | 10.39 | -1.80% | 156,262 |
| Mar 26, 2026 | 10.73 | 10.73 | 10.57 | 10.58 | 10.58 | -1.54% | 75,156 |
| Mar 25, 2026 | 10.80 | 10.82 | 10.69 | 10.75 | 10.75 | -0.23% | 95,595 |
| Mar 24, 2026 | 10.80 | 10.80 | 10.67 | 10.77 | 10.77 | -0.19% | 94,588 |
| Mar 23, 2026 | 10.76 | 10.85 | 10.68 | 10.79 | 10.79 | 0.28% | 120,421 |
| Mar 20, 2026 | 10.73 | 10.82 | 10.67 | 10.76 | 10.76 | 0.19% | 227,019 |
| Mar 19, 2026 | 10.75 | 10.75 | 10.66 | 10.74 | 10.74 | -0.19% | 140,857 |
| Mar 18, 2026 | 10.70 | 10.80 | 10.68 | 10.76 | 10.76 | 0.28% | 100,467 |
| Mar 17, 2026 | 10.68 | 10.75 | 10.67 | 10.73 | 10.73 | 0.47% | 68,171 |
| Mar 16, 2026 | 10.66 | 10.73 | 10.64 | 10.68 | 10.68 | 0.38% | 125,771 |
| Mar 13, 2026 | 10.73 | 10.80 | 10.59 | 10.64 | 10.64 | -1.02% | 148,853 |
| Mar 12, 2026 | 10.75 | 10.81 | 10.74 | 10.75 | 10.63 | 0.09% | 157,846 |
| Mar 11, 2026 | 10.71 | 10.79 | 10.71 | 10.74 | 10.62 | 0.19% | 131,579 |
| Mar 10, 2026 | 10.75 | 10.80 | 10.69 | 10.72 | 10.60 | - | 116,457 |
| Mar 9, 2026 | 10.75 | 10.77 | 10.60 | 10.72 | 10.60 | -0.84% | 182,067 |
| Mar 6, 2026 | 10.94 | 10.94 | 10.81 | 10.81 | 10.69 | -1.36% | 145,984 |
| Mar 5, 2026 | 11.00 | 11.04 | 10.95 | 10.96 | 10.84 | -0.36% | 99,077 |
| Mar 4, 2026 | 10.80 | 11.04 | 10.78 | 11.00 | 10.88 | 0.64% | 174,142 |
| Mar 3, 2026 | 10.93 | 10.99 | 10.86 | 10.93 | 10.81 | -0.64% | 127,543 |
| Mar 2, 2026 | 11.01 | 11.01 | 10.94 | 11.00 | 10.88 | -0.27% | 121,807 |
| Feb 27, 2026 | 11.04 | 11.10 | 11.01 | 11.03 | 10.91 | -0.63% | 153,845 |
| Feb 26, 2026 | 11.13 | 11.14 | 11.06 | 11.10 | 10.98 | 0.09% | 88,870 |
| Feb 25, 2026 | 11.09 | 11.10 | 11.07 | 11.09 | 10.97 | 0.45% | 80,553 |
| Feb 24, 2026 | 11.06 | 11.09 | 11.02 | 11.04 | 10.92 | -0.36% | 152,750 |
| Feb 23, 2026 | 11.15 | 11.20 | 11.07 | 11.08 | 10.96 | -1.07% | 176,604 |
| Feb 20, 2026 | 11.22 | 11.25 | 11.19 | 11.20 | 11.07 | -0.18% | 53,286 |
| Feb 19, 2026 | 11.20 | 11.26 | 11.20 | 11.22 | 11.09 | -0.18% | 110,860 |
| Feb 18, 2026 | 11.26 | 11.30 | 11.22 | 11.24 | 11.11 | -0.09% | 64,004 |
| Feb 17, 2026 | 11.31 | 11.35 | 11.21 | 11.25 | 11.12 | -0.71% | 240,121 |
| Feb 13, 2026 | 11.34 | 11.39 | 11.29 | 11.33 | 11.20 | -0.70% | 100,292 |
| Feb 12, 2026 | 11.42 | 11.48 | 11.38 | 11.41 | 11.16 | -0.26% | 119,388 |
| Feb 11, 2026 | 11.43 | 11.44 | 11.40 | 11.44 | 11.19 | 0.44% | 92,894 |
| Feb 10, 2026 | 11.42 | 11.42 | 11.37 | 11.39 | 11.14 | 0.18% | 107,461 |
| Feb 9, 2026 | 11.38 | 11.38 | 11.31 | 11.37 | 11.12 | 0.26% | 99,190 |
| Feb 6, 2026 | 11.36 | 11.43 | 11.33 | 11.34 | 11.09 | -0.53% | 250,826 |
| Feb 5, 2026 | 11.43 | 11.43 | 11.40 | 11.40 | 11.15 | -0.26% | 119,386 |
| Feb 4, 2026 | 11.44 | 11.45 | 11.38 | 11.43 | 11.18 | -0.26% | 128,135 |
| Feb 3, 2026 | 11.47 | 11.50 | 11.40 | 11.46 | 11.21 | - | 223,498 |
| Feb 2, 2026 | 11.47 | 11.50 | 11.42 | 11.46 | 11.21 | 0.09% | 169,138 |
| Jan 30, 2026 | 11.49 | 11.49 | 11.42 | 11.45 | 11.20 | -0.17% | 112,594 |
| Jan 29, 2026 | 11.48 | 11.50 | 11.42 | 11.47 | 11.22 | -0.09% | 96,201 |
| Jan 28, 2026 | 11.49 | 11.50 | 11.44 | 11.48 | 11.23 | 0.09% | 63,125 |
| Jan 27, 2026 | 11.48 | 11.51 | 11.43 | 11.47 | 11.22 | 0.17% | 98,298 |
| Jan 26, 2026 | 11.57 | 11.57 | 11.44 | 11.45 | 11.20 | -0.87% | 176,208 |
| Jan 23, 2026 | 11.55 | 11.55 | 11.51 | 11.55 | 11.30 | 0.26% | 156,191 |
| Jan 22, 2026 | 11.54 | 11.56 | 11.51 | 11.52 | 11.27 | 0.17% | 73,479 |