BlackRock Floating Rate Income Trust (BGT)
NYSE: BGT · Real-Time Price · USD
12.24
-0.02 (-0.16%)
At close: Jun 23, 2025, 4:00 PM
12.25
+0.01 (0.08%)
After-hours: Jun 23, 2025, 7:00 PM EDT
BGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 12.25 | 12.30 | 12.20 | 12.21 | - | -0.41% | 96,201 |
| Jun 20, 2025 | 12.28 | 12.33 | 12.23 | 12.26 | 12.26 | -0.33% | 191,222 |
| Jun 18, 2025 | 12.43 | 12.45 | 12.27 | 12.30 | 12.30 | -0.24% | 153,715 |
| Jun 17, 2025 | 12.42 | 12.43 | 12.25 | 12.33 | 12.33 | -0.64% | 102,110 |
| Jun 16, 2025 | 12.64 | 12.64 | 12.41 | 12.41 | 12.41 | -1.66% | 137,312 |
| Jun 13, 2025 | 12.43 | 12.67 | 12.39 | 12.62 | 12.62 | 0.32% | 248,196 |
| Jun 12, 2025 | 12.52 | 12.60 | 12.48 | 12.58 | 12.46 | 0.72% | 207,630 |
| Jun 11, 2025 | 12.38 | 12.53 | 12.38 | 12.49 | 12.37 | 0.89% | 106,426 |
| Jun 10, 2025 | 12.44 | 12.49 | 12.38 | 12.38 | 12.26 | -0.96% | 131,250 |
| Jun 9, 2025 | 12.35 | 12.60 | 12.32 | 12.50 | 12.38 | 1.46% | 164,740 |
| Jun 6, 2025 | 12.30 | 12.41 | 12.30 | 12.32 | 12.20 | 0.16% | 77,185 |
| Jun 5, 2025 | 12.33 | 12.34 | 12.27 | 12.30 | 12.18 | 0.16% | 168,904 |
| Jun 4, 2025 | 12.30 | 12.34 | 12.26 | 12.28 | 12.16 | -0.24% | 67,679 |
| Jun 3, 2025 | 12.30 | 12.36 | 12.28 | 12.31 | 12.19 | -0.32% | 87,282 |
| Jun 2, 2025 | 12.25 | 12.42 | 12.21 | 12.35 | 12.23 | 0.82% | 128,561 |
| May 30, 2025 | 12.31 | 12.33 | 12.21 | 12.25 | 12.13 | -0.49% | 99,633 |
| May 29, 2025 | 12.28 | 12.34 | 12.15 | 12.31 | 12.19 | 0.90% | 82,585 |
| May 28, 2025 | 12.20 | 12.30 | 12.16 | 12.20 | 12.09 | -0.33% | 58,335 |
| May 27, 2025 | 12.33 | 12.37 | 12.17 | 12.24 | 12.12 | -0.24% | 111,520 |
| May 23, 2025 | 12.26 | 12.31 | 12.17 | 12.27 | 12.15 | -0.08% | 64,187 |
| May 22, 2025 | 12.40 | 12.40 | 12.22 | 12.28 | 12.16 | -0.73% | 83,688 |
| May 21, 2025 | 12.40 | 12.42 | 12.31 | 12.37 | 12.25 | -0.24% | 102,674 |
| May 20, 2025 | 12.31 | 12.40 | 12.31 | 12.40 | 12.28 | 1.14% | 74,190 |
| May 19, 2025 | 12.28 | 12.34 | 12.21 | 12.26 | 12.14 | -1.61% | 132,787 |
| May 16, 2025 | 12.44 | 12.46 | 12.32 | 12.46 | 12.34 | 0.16% | 80,160 |
| May 15, 2025 | 12.35 | 12.45 | 12.19 | 12.44 | 12.32 | 0.16% | 141,650 |
| May 14, 2025 | 12.39 | 12.46 | 12.30 | 12.42 | 12.19 | 0.81% | 137,947 |
| May 13, 2025 | 12.27 | 12.32 | 12.25 | 12.32 | 12.09 | 0.57% | 58,804 |
| May 12, 2025 | 12.23 | 12.25 | 12.17 | 12.25 | 12.02 | 1.24% | 98,744 |
| May 9, 2025 | 12.13 | 12.14 | 12.06 | 12.10 | 11.87 | 0.33% | 50,460 |
| May 8, 2025 | 12.13 | 12.13 | 12.00 | 12.06 | 11.83 | 0.08% | 114,511 |
| May 7, 2025 | 12.06 | 12.11 | 12.01 | 12.05 | 11.82 | 0.33% | 116,544 |
| May 6, 2025 | 12.22 | 12.29 | 11.97 | 12.01 | 11.78 | -1.72% | 344,137 |
| May 5, 2025 | 12.35 | 12.35 | 12.16 | 12.22 | 11.99 | -0.65% | 118,731 |
| May 2, 2025 | 12.58 | 12.58 | 12.20 | 12.30 | 12.07 | -1.44% | 153,741 |
| May 1, 2025 | 12.35 | 12.49 | 12.31 | 12.48 | 12.24 | 1.38% | 131,460 |
| Apr 30, 2025 | 12.05 | 12.31 | 12.04 | 12.31 | 12.08 | 2.24% | 179,449 |
| Apr 29, 2025 | 12.04 | 12.08 | 11.96 | 12.04 | 11.81 | 0.25% | 85,168 |
| Apr 28, 2025 | 12.08 | 12.08 | 11.92 | 12.01 | 11.78 | 0.08% | 67,244 |
| Apr 25, 2025 | 12.17 | 12.18 | 11.95 | 12.00 | 11.77 | -0.33% | 109,781 |
| Apr 24, 2025 | 11.99 | 12.14 | 11.95 | 12.04 | 11.81 | 1.18% | 74,874 |
| Apr 23, 2025 | 11.91 | 11.95 | 11.82 | 11.90 | 11.68 | 1.19% | 57,825 |
| Apr 22, 2025 | 11.79 | 11.80 | 11.71 | 11.76 | 11.54 | 0.77% | 42,923 |
| Apr 21, 2025 | 11.73 | 11.75 | 11.63 | 11.67 | 11.45 | -0.17% | 80,000 |
| Apr 17, 2025 | 11.73 | 11.79 | 11.67 | 11.69 | 11.47 | 0.26% | 56,057 |
| Apr 16, 2025 | 11.87 | 11.93 | 11.64 | 11.66 | 11.44 | -1.44% | 99,419 |
| Apr 15, 2025 | 11.73 | 12.00 | 11.73 | 11.83 | 11.61 | -0.17% | 104,634 |
| Apr 14, 2025 | 11.93 | 12.07 | 11.80 | 11.85 | 11.51 | 0.94% | 98,381 |
| Apr 11, 2025 | 11.84 | 11.86 | 11.59 | 11.74 | 11.40 | -0.17% | 112,621 |
| Apr 10, 2025 | 11.82 | 11.85 | 11.53 | 11.76 | 11.42 | -0.34% | 180,700 |