BlackRock Floating Rate Income Trust (BGT)
NYSE: BGT · Real-Time Price · USD
12.42
-0.01 (-0.04%)
At close: Sep 5, 2025, 4:00 PM
12.42
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:10 PM EDT
BGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.43 | 12.44 | 12.36 | 12.42 | - | -0.04% | 134,117 |
| Sep 4, 2025 | 12.48 | 12.48 | 12.38 | 12.43 | 12.43 | -0.44% | 139,566 |
| Sep 3, 2025 | 12.52 | 12.52 | 12.43 | 12.48 | 12.48 | -0.32% | 95,100 |
| Sep 2, 2025 | 12.50 | 12.52 | 12.42 | 12.52 | 12.52 | 0.08% | 68,289 |
| Aug 29, 2025 | 12.49 | 12.52 | 12.42 | 12.51 | 12.51 | -0.32% | 115,377 |
| Aug 28, 2025 | 12.48 | 12.55 | 12.46 | 12.55 | 12.55 | 0.56% | 103,656 |
| Aug 27, 2025 | 12.45 | 12.48 | 12.39 | 12.48 | 12.48 | 0.32% | 116,889 |
| Aug 26, 2025 | 12.45 | 12.45 | 12.38 | 12.44 | 12.44 | 0.08% | 68,407 |
| Aug 25, 2025 | 12.45 | 12.47 | 12.37 | 12.43 | 12.43 | - | 77,368 |
| Aug 22, 2025 | 12.49 | 12.52 | 12.38 | 12.43 | 12.43 | -0.32% | 107,041 |
| Aug 21, 2025 | 12.41 | 12.47 | 12.35 | 12.47 | 12.47 | 0.40% | 62,127 |
| Aug 20, 2025 | 12.45 | 12.45 | 12.35 | 12.42 | 12.42 | 0.16% | 92,961 |
| Aug 19, 2025 | 12.47 | 12.47 | 12.37 | 12.40 | 12.40 | -0.40% | 96,526 |
| Aug 18, 2025 | 12.42 | 12.46 | 12.31 | 12.45 | 12.45 | 0.32% | 163,180 |
| Aug 15, 2025 | 12.46 | 12.48 | 12.40 | 12.41 | 12.41 | -0.80% | 85,189 |
| Aug 14, 2025 | 12.54 | 12.54 | 12.47 | 12.51 | 12.39 | - | 90,378 |
| Aug 13, 2025 | 12.55 | 12.57 | 12.47 | 12.51 | 12.39 | - | 109,971 |
| Aug 12, 2025 | 12.55 | 12.55 | 12.47 | 12.51 | 12.39 | - | 91,473 |
| Aug 11, 2025 | 12.57 | 12.57 | 12.50 | 12.51 | 12.39 | - | 105,935 |
| Aug 8, 2025 | 12.55 | 12.55 | 12.46 | 12.51 | 12.39 | 0.08% | 89,882 |
| Aug 7, 2025 | 12.55 | 12.60 | 12.41 | 12.50 | 12.38 | 0.08% | 165,863 |
| Aug 6, 2025 | 12.45 | 12.50 | 12.44 | 12.49 | 12.37 | - | 162,618 |
| Aug 5, 2025 | 12.59 | 12.62 | 12.43 | 12.49 | 12.37 | -0.79% | 174,190 |
| Aug 4, 2025 | 12.69 | 12.70 | 12.54 | 12.59 | 12.47 | -0.79% | 137,182 |
| Aug 1, 2025 | 12.68 | 12.75 | 12.61 | 12.69 | 12.57 | 0.32% | 214,556 |
| Jul 31, 2025 | 12.66 | 12.70 | 12.55 | 12.65 | 12.53 | -0.16% | 175,690 |
| Jul 30, 2025 | 12.60 | 12.67 | 12.54 | 12.67 | 12.55 | 0.72% | 102,793 |
| Jul 29, 2025 | 12.59 | 12.62 | 12.52 | 12.58 | 12.46 | -0.40% | 81,529 |
| Jul 28, 2025 | 12.63 | 12.63 | 12.55 | 12.63 | 12.51 | 0.08% | 149,108 |
| Jul 25, 2025 | 12.60 | 12.62 | 12.53 | 12.62 | 12.50 | 0.56% | 118,017 |
| Jul 24, 2025 | 12.69 | 12.69 | 12.52 | 12.55 | 12.43 | -0.55% | 145,148 |
| Jul 23, 2025 | 12.62 | 12.66 | 12.51 | 12.62 | 12.50 | 0.24% | 169,104 |
| Jul 22, 2025 | 12.59 | 12.61 | 12.49 | 12.59 | 12.47 | 0.24% | 68,215 |
| Jul 21, 2025 | 12.58 | 12.63 | 12.47 | 12.56 | 12.44 | -0.32% | 272,977 |
| Jul 18, 2025 | 12.42 | 12.63 | 12.33 | 12.60 | 12.48 | 1.20% | 964,716 |
| Jul 17, 2025 | 12.40 | 12.49 | 12.32 | 12.45 | 12.33 | 0.16% | 192,216 |
| Jul 16, 2025 | 12.53 | 12.53 | 12.42 | 12.43 | 12.31 | -0.96% | 115,271 |
| Jul 15, 2025 | 12.45 | 12.60 | 12.42 | 12.55 | 12.43 | 0.32% | 398,126 |
| Jul 14, 2025 | 12.51 | 12.54 | 12.42 | 12.51 | 12.27 | -0.32% | 427,585 |
| Jul 11, 2025 | 12.57 | 12.57 | 12.52 | 12.55 | 12.31 | - | 118,783 |
| Jul 10, 2025 | 12.61 | 12.64 | 12.50 | 12.55 | 12.31 | - | 394,813 |
| Jul 9, 2025 | 12.58 | 12.63 | 12.48 | 12.55 | 12.31 | 0.16% | 283,210 |
| Jul 8, 2025 | 12.50 | 12.56 | 12.44 | 12.53 | 12.29 | 0.40% | 157,151 |
| Jul 7, 2025 | 12.53 | 12.55 | 12.46 | 12.48 | 12.24 | -1.27% | 359,824 |
| Jul 3, 2025 | 12.74 | 12.74 | 12.63 | 12.64 | 12.40 | -0.86% | 94,524 |
| Jul 2, 2025 | 12.64 | 12.76 | 12.58 | 12.75 | 12.51 | 0.87% | 200,123 |
| Jul 1, 2025 | 12.55 | 12.64 | 12.54 | 12.64 | 12.40 | 0.96% | 145,026 |
| Jun 30, 2025 | 12.52 | 12.54 | 12.40 | 12.52 | 12.28 | 0.64% | 160,721 |
| Jun 27, 2025 | 12.38 | 12.50 | 12.34 | 12.44 | 12.20 | 0.48% | 148,161 |
| Jun 26, 2025 | 12.40 | 12.40 | 12.29 | 12.38 | 12.15 | 0.32% | 112,266 |