BlackRock Floating Rate Income Trust (BGT)
NYSE: BGT · Real-Time Price · USD
12.20
+0.18 (1.50%)
At close: Oct 7, 2025, 4:00 PM EDT
12.19
-0.01 (-0.05%)
After-hours: Oct 7, 2025, 7:09 PM EDT
BGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.07 | 12.20 | 12.04 | 12.20 | 12.20 | 1.50% | 147,716 |
| Oct 6, 2025 | 12.11 | 12.11 | 12.02 | 12.02 | 12.02 | -0.41% | 121,941 |
| Oct 3, 2025 | 12.05 | 12.10 | 12.05 | 12.07 | 12.07 | 0.08% | 73,031 |
| Oct 2, 2025 | 12.14 | 12.15 | 12.05 | 12.06 | 12.06 | -0.90% | 114,626 |
| Oct 1, 2025 | 12.16 | 12.25 | 12.16 | 12.17 | 12.17 | 0.16% | 49,360 |
| Sep 30, 2025 | 12.17 | 12.21 | 12.15 | 12.15 | 12.15 | -0.33% | 110,575 |
| Sep 29, 2025 | 12.21 | 12.24 | 12.13 | 12.19 | 12.19 | -0.57% | 117,654 |
| Sep 26, 2025 | 12.17 | 12.26 | 12.13 | 12.26 | 12.26 | 0.99% | 150,815 |
| Sep 25, 2025 | 12.09 | 12.14 | 12.05 | 12.14 | 12.14 | 0.58% | 92,997 |
| Sep 24, 2025 | 12.12 | 12.15 | 12.07 | 12.07 | 12.07 | -0.66% | 147,376 |
| Sep 23, 2025 | 12.18 | 12.22 | 12.10 | 12.15 | 12.15 | -0.25% | 180,492 |
| Sep 22, 2025 | 12.27 | 12.27 | 12.13 | 12.18 | 12.18 | -0.41% | 99,278 |
| Sep 19, 2025 | 12.34 | 12.34 | 12.22 | 12.23 | 12.23 | -0.89% | 67,541 |
| Sep 18, 2025 | 12.18 | 12.38 | 12.14 | 12.34 | 12.34 | 1.73% | 212,732 |
| Sep 17, 2025 | 12.24 | 12.24 | 12.11 | 12.13 | 12.13 | -0.98% | 174,478 |
| Sep 16, 2025 | 12.43 | 12.44 | 12.21 | 12.25 | 12.25 | -1.29% | 145,272 |
| Sep 15, 2025 | 12.27 | 12.44 | 12.26 | 12.41 | 12.41 | - | 145,735 |
| Sep 12, 2025 | 12.37 | 12.41 | 12.30 | 12.41 | 12.29 | 0.32% | 106,596 |
| Sep 11, 2025 | 12.41 | 12.41 | 12.33 | 12.37 | 12.25 | -0.32% | 171,941 |
| Sep 10, 2025 | 12.42 | 12.44 | 12.32 | 12.41 | 12.29 | -0.24% | 149,663 |
| Sep 9, 2025 | 12.39 | 12.44 | 12.33 | 12.44 | 12.32 | 0.24% | 105,253 |
| Sep 8, 2025 | 12.45 | 12.45 | 12.38 | 12.41 | 12.29 | -0.08% | 89,750 |
| Sep 5, 2025 | 12.43 | 12.44 | 12.36 | 12.42 | 12.30 | -0.04% | 134,119 |
| Sep 4, 2025 | 12.48 | 12.48 | 12.38 | 12.43 | 12.31 | -0.44% | 139,566 |
| Sep 3, 2025 | 12.52 | 12.52 | 12.43 | 12.48 | 12.36 | -0.32% | 95,100 |
| Sep 2, 2025 | 12.50 | 12.52 | 12.42 | 12.52 | 12.40 | 0.08% | 68,289 |
| Aug 29, 2025 | 12.49 | 12.52 | 12.42 | 12.51 | 12.39 | -0.32% | 115,377 |
| Aug 28, 2025 | 12.48 | 12.55 | 12.46 | 12.55 | 12.43 | 0.56% | 103,656 |
| Aug 27, 2025 | 12.45 | 12.48 | 12.39 | 12.48 | 12.36 | 0.32% | 116,889 |
| Aug 26, 2025 | 12.45 | 12.45 | 12.38 | 12.44 | 12.32 | 0.08% | 68,407 |
| Aug 25, 2025 | 12.45 | 12.47 | 12.37 | 12.43 | 12.31 | - | 77,368 |
| Aug 22, 2025 | 12.49 | 12.52 | 12.38 | 12.43 | 12.31 | -0.32% | 107,041 |
| Aug 21, 2025 | 12.41 | 12.47 | 12.35 | 12.47 | 12.35 | 0.40% | 62,127 |
| Aug 20, 2025 | 12.45 | 12.45 | 12.35 | 12.42 | 12.30 | 0.16% | 92,961 |
| Aug 19, 2025 | 12.47 | 12.47 | 12.37 | 12.40 | 12.28 | -0.40% | 96,526 |
| Aug 18, 2025 | 12.42 | 12.46 | 12.31 | 12.45 | 12.33 | 0.32% | 163,180 |
| Aug 15, 2025 | 12.46 | 12.48 | 12.40 | 12.41 | 12.29 | -0.80% | 85,189 |
| Aug 14, 2025 | 12.54 | 12.54 | 12.47 | 12.51 | 12.27 | - | 90,378 |
| Aug 13, 2025 | 12.55 | 12.57 | 12.47 | 12.51 | 12.27 | - | 109,971 |
| Aug 12, 2025 | 12.55 | 12.55 | 12.47 | 12.51 | 12.27 | - | 91,473 |
| Aug 11, 2025 | 12.57 | 12.57 | 12.50 | 12.51 | 12.27 | - | 105,935 |
| Aug 8, 2025 | 12.55 | 12.55 | 12.46 | 12.51 | 12.27 | 0.08% | 89,882 |
| Aug 7, 2025 | 12.55 | 12.60 | 12.41 | 12.50 | 12.26 | 0.08% | 165,863 |
| Aug 6, 2025 | 12.45 | 12.50 | 12.44 | 12.49 | 12.25 | - | 162,618 |
| Aug 5, 2025 | 12.59 | 12.62 | 12.43 | 12.49 | 12.25 | -0.79% | 174,190 |
| Aug 4, 2025 | 12.69 | 12.70 | 12.54 | 12.59 | 12.35 | -0.79% | 137,182 |
| Aug 1, 2025 | 12.68 | 12.75 | 12.61 | 12.69 | 12.45 | 0.32% | 214,556 |
| Jul 31, 2025 | 12.66 | 12.70 | 12.55 | 12.65 | 12.41 | -0.16% | 175,690 |
| Jul 30, 2025 | 12.60 | 12.67 | 12.54 | 12.67 | 12.43 | 0.72% | 102,793 |
| Jul 29, 2025 | 12.59 | 12.62 | 12.52 | 12.58 | 12.34 | -0.40% | 81,529 |