BlackRock Floating Rate Income Trust (BGT)
NYSE: BGT · Real-Time Price · USD
10.00
+0.19 (1.94%)
At close: Nov 6, 2026, 4:00 PM EST
10.01
+0.01 (0.10%)
After-hours: Nov 6, 2026, 7:30 PM EST
BGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.84 | 10.01 | 9.84 | 10.00 | 10.00 | 1.94% | 204,830 |
| Nov 5, 2026 | 10.01 | 10.07 | 9.77 | 9.81 | 9.81 | -1.60% | 333,858 |
| Nov 4, 2026 | 9.93 | 9.99 | 9.92 | 9.97 | 9.97 | 0.50% | 168,555 |
| Nov 3, 2026 | 9.89 | 9.94 | 9.85 | 9.92 | 9.92 | 0.10% | 283,335 |
| Nov 2, 2026 | 9.90 | 10.00 | 9.88 | 9.91 | 9.91 | - | 121,753 |
| Oct 30, 2026 | 10.00 | 10.00 | 9.87 | 9.91 | 9.91 | -0.70% | 181,002 |
| Oct 29, 2026 | 9.82 | 9.99 | 9.82 | 9.98 | 9.98 | 1.53% | 142,979 |
| Oct 28, 2026 | 9.80 | 9.86 | 9.80 | 9.83 | 9.83 | - | 157,662 |
| Oct 27, 2026 | 9.79 | 9.83 | 9.75 | 9.83 | 9.83 | 0.51% | 174,204 |
| Oct 26, 2026 | 9.92 | 9.92 | 9.71 | 9.78 | 9.78 | -0.91% | 420,770 |
| Oct 23, 2026 | 9.94 | 9.94 | 9.85 | 9.87 | 9.87 | -1.00% | 137,802 |
| Oct 22, 2026 | 10.04 | 10.04 | 9.93 | 9.97 | 9.97 | -0.75% | 151,905 |
| Oct 21, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.45% | 166,684 |
| Oct 20, 2026 | 10.05 | 10.09 | 10.00 | 10.00 | 10.00 | -0.79% | 130,614 |
| Oct 19, 2026 | 10.05 | 10.13 | 10.02 | 10.08 | 10.08 | 0.30% | 233,210 |
| Oct 16, 2026 | 10.04 | 10.14 | 10.02 | 10.05 | 10.05 | -0.40% | 112,454 |
| Oct 15, 2026 | 10.01 | 10.12 | 9.92 | 10.09 | 10.09 | 0.60% | 104,667 |
| Oct 14, 2026 | 10.16 | 10.18 | 10.11 | 10.15 | 10.03 | -0.10% | 181,784 |
| Oct 13, 2026 | 10.47 | 10.47 | 10.11 | 10.16 | 10.04 | -1.45% | 394,165 |
| Oct 12, 2026 | 10.35 | 10.41 | 10.29 | 10.31 | 10.19 | -0.67% | 155,533 |
| Oct 9, 2026 | 10.32 | 10.41 | 10.28 | 10.38 | 10.26 | 0.58% | 101,022 |
| Oct 8, 2026 | 10.42 | 10.45 | 10.26 | 10.32 | 10.20 | -0.67% | 166,062 |
| Oct 7, 2026 | 10.42 | 10.50 | 10.34 | 10.39 | 10.27 | -0.38% | 130,767 |
| Oct 6, 2026 | 10.34 | 10.45 | 10.29 | 10.43 | 10.31 | 1.56% | 186,384 |
| Oct 5, 2026 | 10.40 | 10.40 | 10.25 | 10.27 | 10.15 | -1.63% | 192,038 |
| Oct 2, 2026 | 10.46 | 10.50 | 10.38 | 10.44 | 10.32 | -0.10% | 111,938 |
| Oct 1, 2026 | 10.48 | 10.49 | 10.36 | 10.45 | 10.33 | -0.57% | 134,101 |
| Sep 30, 2026 | 10.51 | 10.60 | 10.47 | 10.51 | 10.39 | -0.10% | 203,361 |
| Sep 29, 2026 | 10.33 | 10.57 | 10.33 | 10.52 | 10.40 | 1.54% | 152,956 |
| Sep 28, 2026 | 10.43 | 10.51 | 10.35 | 10.36 | 10.24 | -1.24% | 159,028 |
| Sep 25, 2026 | 10.43 | 10.49 | 10.43 | 10.49 | 10.37 | 0.48% | 160,803 |
| Sep 24, 2026 | 10.57 | 10.64 | 10.43 | 10.44 | 10.32 | -1.88% | 191,880 |
| Sep 23, 2026 | 10.73 | 10.74 | 10.60 | 10.64 | 10.51 | -1.02% | 198,190 |
| Sep 22, 2026 | 10.75 | 10.77 | 10.72 | 10.75 | 10.62 | - | 98,262 |
| Sep 21, 2026 | 10.74 | 10.77 | 10.72 | 10.75 | 10.62 | - | 65,276 |
| Sep 18, 2026 | 10.74 | 10.83 | 10.72 | 10.75 | 10.62 | - | 101,289 |
| Sep 17, 2026 | 10.73 | 10.77 | 10.71 | 10.75 | 10.62 | 0.47% | 119,997 |
| Sep 16, 2026 | 10.73 | 10.78 | 10.67 | 10.70 | 10.57 | -0.19% | 112,909 |
| Sep 15, 2026 | 10.81 | 10.83 | 10.72 | 10.72 | 10.59 | -0.83% | 137,469 |
| Sep 14, 2026 | 10.94 | 10.99 | 10.93 | 10.93 | 10.68 | -0.55% | 140,569 |
| Sep 11, 2026 | 10.95 | 10.99 | 10.93 | 10.99 | 10.74 | 0.27% | 104,788 |
| Sep 10, 2026 | 11.02 | 11.04 | 10.96 | 10.96 | 10.71 | -0.54% | 81,522 |
| Sep 9, 2026 | 11.04 | 11.04 | 10.98 | 11.02 | 10.77 | -0.45% | 134,448 |
| Sep 8, 2026 | 11.04 | 11.09 | 11.01 | 11.07 | 10.82 | 0.36% | 115,705 |
| Sep 4, 2026 | 11.07 | 11.07 | 11.03 | 11.03 | 10.78 | -0.63% | 128,562 |
| Sep 3, 2026 | 11.11 | 11.13 | 11.00 | 11.10 | 10.85 | -0.09% | 173,375 |
| Sep 2, 2026 | 11.09 | 11.12 | 11.04 | 11.11 | 10.86 | 0.45% | 103,644 |
| Sep 1, 2026 | 11.13 | 11.14 | 11.05 | 11.06 | 10.81 | -0.90% | 104,511 |
| Aug 31, 2026 | 11.14 | 11.17 | 11.08 | 11.16 | 10.91 | 0.45% | 160,540 |
| Aug 28, 2026 | 11.10 | 11.15 | 11.07 | 11.11 | 10.86 | 0.36% | 90,958 |