BlackRock Floating Rate Income Trust (BGT)
NYSE: BGT · Real-Time Price · USD
11.43
+0.08 (0.71%)
At close: Nov 14, 2025, 4:00 PM EST
11.42
-0.02 (-0.13%)
After-hours: Nov 14, 2025, 7:00 PM EST
BGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.52 | 11.53 | 11.39 | 11.43 | 11.43 | -1.38% | 158,355 |
| Nov 13, 2025 | 11.61 | 11.62 | 11.54 | 11.59 | 11.47 | 0.09% | 163,042 |
| Nov 12, 2025 | 11.65 | 11.65 | 11.57 | 11.58 | 11.46 | -0.26% | 126,950 |
| Nov 11, 2025 | 11.58 | 11.63 | 11.58 | 11.61 | 11.49 | 0.09% | 65,293 |
| Nov 10, 2025 | 11.65 | 11.66 | 11.54 | 11.60 | 11.48 | 0.26% | 204,281 |
| Nov 7, 2025 | 11.71 | 11.71 | 11.49 | 11.57 | 11.45 | -0.94% | 133,682 |
| Nov 6, 2025 | 11.75 | 11.75 | 11.65 | 11.68 | 11.56 | -0.43% | 100,226 |
| Nov 5, 2025 | 11.69 | 11.73 | 11.67 | 11.73 | 11.61 | 0.34% | 110,725 |
| Nov 4, 2025 | 11.84 | 11.88 | 11.57 | 11.69 | 11.57 | -1.68% | 197,805 |
| Nov 3, 2025 | 11.95 | 11.95 | 11.86 | 11.89 | 11.77 | 0.08% | 107,167 |
| Oct 31, 2025 | 11.78 | 11.88 | 11.75 | 11.88 | 11.76 | 0.85% | 149,258 |
| Oct 30, 2025 | 11.79 | 11.79 | 11.73 | 11.78 | 11.66 | -0.08% | 140,208 |
| Oct 29, 2025 | 11.85 | 11.85 | 11.74 | 11.79 | 11.67 | -0.25% | 122,288 |
| Oct 28, 2025 | 11.87 | 11.87 | 11.77 | 11.82 | 11.70 | 0.34% | 120,196 |
| Oct 27, 2025 | 11.94 | 11.94 | 11.78 | 11.78 | 11.66 | -0.93% | 227,545 |
| Oct 24, 2025 | 11.86 | 11.90 | 11.84 | 11.89 | 11.77 | 0.42% | 53,849 |
| Oct 23, 2025 | 11.84 | 11.88 | 11.70 | 11.84 | 11.72 | 0.08% | 132,715 |
| Oct 22, 2025 | 11.81 | 11.84 | 11.75 | 11.83 | 11.71 | 0.51% | 93,703 |
| Oct 21, 2025 | 11.80 | 11.83 | 11.70 | 11.77 | 11.65 | 0.17% | 96,516 |
| Oct 20, 2025 | 11.84 | 11.85 | 11.73 | 11.75 | 11.63 | 0.09% | 131,896 |
| Oct 17, 2025 | 11.92 | 11.92 | 11.52 | 11.74 | 11.62 | -1.26% | 191,809 |
| Oct 16, 2025 | 12.00 | 12.01 | 11.79 | 11.89 | 11.77 | -0.92% | 199,682 |
| Oct 15, 2025 | 12.01 | 12.14 | 11.96 | 12.00 | 11.88 | -0.83% | 120,943 |
| Oct 14, 2025 | 12.10 | 12.13 | 12.05 | 12.10 | 11.86 | -0.90% | 100,884 |
| Oct 13, 2025 | 12.15 | 12.21 | 12.10 | 12.21 | 11.96 | 1.16% | 140,202 |
| Oct 10, 2025 | 12.18 | 12.18 | 12.05 | 12.07 | 11.83 | -0.58% | 78,939 |
| Oct 9, 2025 | 12.22 | 12.22 | 12.12 | 12.14 | 11.89 | -0.33% | 82,646 |
| Oct 8, 2025 | 12.23 | 12.28 | 12.18 | 12.18 | 11.93 | -0.16% | 156,382 |
| Oct 7, 2025 | 12.07 | 12.20 | 12.04 | 12.20 | 11.95 | 1.50% | 147,716 |
| Oct 6, 2025 | 12.11 | 12.11 | 12.02 | 12.02 | 11.78 | -0.41% | 121,941 |
| Oct 3, 2025 | 12.05 | 12.10 | 12.05 | 12.07 | 11.83 | 0.08% | 73,031 |
| Oct 2, 2025 | 12.14 | 12.15 | 12.05 | 12.06 | 11.82 | -0.90% | 114,626 |
| Oct 1, 2025 | 12.16 | 12.25 | 12.16 | 12.17 | 11.92 | 0.16% | 49,360 |
| Sep 30, 2025 | 12.17 | 12.21 | 12.15 | 12.15 | 11.90 | -0.33% | 110,575 |
| Sep 29, 2025 | 12.21 | 12.24 | 12.13 | 12.19 | 11.94 | -0.57% | 117,654 |
| Sep 26, 2025 | 12.17 | 12.26 | 12.13 | 12.26 | 12.01 | 0.99% | 150,815 |
| Sep 25, 2025 | 12.09 | 12.14 | 12.05 | 12.14 | 11.89 | 0.58% | 92,997 |
| Sep 24, 2025 | 12.12 | 12.15 | 12.07 | 12.07 | 11.83 | -0.66% | 147,376 |
| Sep 23, 2025 | 12.18 | 12.22 | 12.10 | 12.15 | 11.90 | -0.25% | 180,492 |
| Sep 22, 2025 | 12.27 | 12.27 | 12.13 | 12.18 | 11.93 | -0.41% | 99,278 |
| Sep 19, 2025 | 12.34 | 12.34 | 12.22 | 12.23 | 11.98 | -0.89% | 67,541 |
| Sep 18, 2025 | 12.18 | 12.38 | 12.14 | 12.34 | 12.09 | 1.73% | 212,732 |
| Sep 17, 2025 | 12.24 | 12.24 | 12.11 | 12.13 | 11.89 | -0.98% | 174,478 |
| Sep 16, 2025 | 12.43 | 12.44 | 12.21 | 12.25 | 12.00 | -1.29% | 145,272 |
| Sep 15, 2025 | 12.27 | 12.44 | 12.26 | 12.41 | 12.16 | - | 145,735 |
| Sep 12, 2025 | 12.37 | 12.41 | 12.30 | 12.41 | 12.04 | 0.32% | 106,596 |
| Sep 11, 2025 | 12.41 | 12.41 | 12.33 | 12.37 | 12.00 | -0.32% | 171,941 |
| Sep 10, 2025 | 12.42 | 12.44 | 12.32 | 12.41 | 12.04 | -0.24% | 149,663 |
| Sep 9, 2025 | 12.39 | 12.44 | 12.33 | 12.44 | 12.07 | 0.24% | 105,253 |
| Sep 8, 2025 | 12.45 | 12.45 | 12.38 | 12.41 | 12.04 | -0.08% | 89,750 |