BlackRock Floating Rate Income Trust (BGT)
NYSE: BGT · Real-Time Price · USD
12.45
+0.02 (0.16%)
At close: Mar 28, 2025, 4:00 PM
12.51
+0.06 (0.48%)
After-hours: Mar 28, 2025, 5:16 PM EDT
BGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.44 | 12.49 | 12.40 | 12.45 | 12.45 | 0.16% | 96,064 |
| Mar 27, 2025 | 12.50 | 12.50 | 12.36 | 12.43 | 12.43 | -0.56% | 75,739 |
| Mar 26, 2025 | 12.45 | 12.53 | 12.38 | 12.50 | 12.50 | 0.40% | 101,528 |
| Mar 25, 2025 | 12.43 | 12.45 | 12.37 | 12.45 | 12.45 | 0.57% | 97,059 |
| Mar 24, 2025 | 12.42 | 12.44 | 12.30 | 12.38 | 12.38 | 0.16% | 104,632 |
| Mar 21, 2025 | 12.42 | 12.46 | 12.35 | 12.36 | 12.36 | 0.16% | 98,654 |
| Mar 20, 2025 | 12.40 | 12.53 | 12.31 | 12.34 | 12.34 | -0.48% | 91,459 |
| Mar 19, 2025 | 12.46 | 12.46 | 12.34 | 12.40 | 12.40 | -0.24% | 150,495 |
| Mar 18, 2025 | 12.49 | 12.50 | 12.39 | 12.43 | 12.43 | -0.56% | 93,971 |
| Mar 17, 2025 | 12.58 | 12.58 | 12.40 | 12.50 | 12.50 | -0.71% | 150,325 |
| Mar 14, 2025 | 12.55 | 12.59 | 12.51 | 12.59 | 12.59 | 0.16% | 37,872 |
| Mar 13, 2025 | 12.67 | 12.71 | 12.53 | 12.57 | 12.45 | -0.71% | 93,163 |
| Mar 12, 2025 | 12.72 | 12.95 | 12.50 | 12.66 | 12.54 | 0.88% | 378,964 |
| Mar 11, 2025 | 12.60 | 12.66 | 12.51 | 12.55 | 12.43 | -0.24% | 108,861 |
| Mar 10, 2025 | 12.61 | 12.63 | 12.54 | 12.58 | 12.46 | -0.24% | 105,500 |
| Mar 7, 2025 | 12.71 | 12.71 | 12.55 | 12.61 | 12.49 | -0.63% | 161,929 |
| Mar 6, 2025 | 12.67 | 12.69 | 12.62 | 12.69 | 12.57 | 0.24% | 99,462 |
| Mar 5, 2025 | 12.66 | 12.69 | 12.59 | 12.66 | 12.54 | -0.16% | 69,955 |
| Mar 4, 2025 | 12.75 | 12.76 | 12.58 | 12.68 | 12.56 | -0.94% | 126,992 |
| Mar 3, 2025 | 12.66 | 12.81 | 12.63 | 12.80 | 12.68 | 1.19% | 196,003 |
| Feb 28, 2025 | 12.56 | 12.65 | 12.53 | 12.65 | 12.53 | 0.64% | 127,531 |
| Feb 27, 2025 | 12.56 | 12.59 | 12.53 | 12.57 | 12.45 | 0.08% | 101,792 |
| Feb 26, 2025 | 12.55 | 12.61 | 12.52 | 12.56 | 12.44 | 0.08% | 244,962 |
| Feb 25, 2025 | 12.58 | 12.59 | 12.50 | 12.55 | 12.43 | - | 153,527 |
| Feb 24, 2025 | 12.69 | 12.69 | 12.53 | 12.55 | 12.43 | -1.10% | 146,000 |
| Feb 21, 2025 | 12.69 | 12.70 | 12.62 | 12.69 | 12.57 | 0.16% | 77,566 |
| Feb 20, 2025 | 12.69 | 12.69 | 12.62 | 12.67 | 12.55 | -0.16% | 71,118 |
| Feb 19, 2025 | 12.71 | 12.71 | 12.62 | 12.69 | 12.57 | 0.08% | 116,425 |
| Feb 18, 2025 | 12.78 | 12.78 | 12.63 | 12.68 | 12.56 | -0.86% | 162,366 |
| Feb 14, 2025 | 12.75 | 12.82 | 12.75 | 12.79 | 12.67 | -0.16% | 103,128 |
| Feb 13, 2025 | 12.85 | 12.90 | 12.77 | 12.81 | 12.57 | - | 121,372 |
| Feb 12, 2025 | 12.74 | 12.82 | 12.70 | 12.81 | 12.57 | 0.31% | 163,307 |
| Feb 11, 2025 | 12.74 | 12.77 | 12.70 | 12.77 | 12.53 | 0.24% | 63,639 |
| Feb 10, 2025 | 12.72 | 12.75 | 12.66 | 12.74 | 12.50 | 0.16% | 150,532 |
| Feb 7, 2025 | 12.73 | 12.73 | 12.65 | 12.72 | 12.48 | -0.31% | 98,022 |
| Feb 6, 2025 | 12.70 | 12.77 | 12.66 | 12.76 | 12.52 | 0.55% | 142,927 |
| Feb 5, 2025 | 12.73 | 12.73 | 12.66 | 12.69 | 12.45 | -0.08% | 84,995 |
| Feb 4, 2025 | 12.74 | 12.74 | 12.66 | 12.70 | 12.46 | -0.31% | 113,982 |
| Feb 3, 2025 | 12.72 | 12.74 | 12.65 | 12.74 | 12.50 | - | 113,796 |
| Jan 31, 2025 | 12.73 | 12.76 | 12.68 | 12.74 | 12.50 | 0.24% | 138,822 |
| Jan 30, 2025 | 12.70 | 12.71 | 12.63 | 12.71 | 12.47 | 0.32% | 110,116 |
| Jan 29, 2025 | 12.67 | 12.68 | 12.62 | 12.67 | 12.43 | 0.16% | 67,562 |
| Jan 28, 2025 | 12.66 | 12.67 | 12.59 | 12.65 | 12.41 | 0.16% | 88,960 |
| Jan 27, 2025 | 12.69 | 12.69 | 12.58 | 12.63 | 12.39 | -0.47% | 104,120 |
| Jan 24, 2025 | 12.66 | 12.69 | 12.60 | 12.69 | 12.45 | 0.24% | 108,433 |
| Jan 23, 2025 | 12.61 | 12.66 | 12.52 | 12.66 | 12.42 | 0.32% | 159,475 |
| Jan 22, 2025 | 12.61 | 12.66 | 12.55 | 12.62 | 12.38 | 0.56% | 197,229 |
| Jan 21, 2025 | 12.58 | 12.58 | 12.48 | 12.55 | 12.32 | 0.32% | 192,903 |
| Jan 17, 2025 | 12.63 | 12.63 | 12.47 | 12.51 | 12.28 | -0.48% | 965,185 |
| Jan 16, 2025 | 12.66 | 12.71 | 12.47 | 12.57 | 12.34 | -0.40% | 235,553 |