BlackRock Floating Rate Income Trust (BGT)
NYSE: BGT · Real-Time Price · USD
10.43
+0.16 (1.56%)
At close: Oct 6, 2026, 4:00 PM EDT
10.45
+0.02 (0.19%)
After-hours: Oct 6, 2026, 7:30 PM EDT
BGT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10.34 | 10.45 | 10.29 | 10.43 | 10.43 | 1.56% | 186,384 |
| Oct 5, 2026 | 10.40 | 10.40 | 10.25 | 10.27 | 10.27 | -1.63% | 192,036 |
| Oct 2, 2026 | 10.46 | 10.50 | 10.38 | 10.44 | 10.44 | -0.10% | 111,937 |
| Oct 1, 2026 | 10.48 | 10.49 | 10.36 | 10.45 | 10.45 | -0.57% | 134,081 |
| Sep 30, 2026 | 10.51 | 10.60 | 10.47 | 10.51 | 10.51 | -0.10% | 203,360 |
| Sep 29, 2026 | 10.33 | 10.57 | 10.33 | 10.52 | 10.52 | 1.54% | 152,944 |
| Sep 28, 2026 | 10.43 | 10.51 | 10.35 | 10.36 | 10.36 | -1.24% | 159,026 |
| Sep 25, 2026 | 10.43 | 10.49 | 10.43 | 10.49 | 10.49 | 0.48% | 159,896 |
| Sep 24, 2026 | 10.57 | 10.64 | 10.43 | 10.44 | 10.44 | -1.88% | 191,878 |
| Sep 23, 2026 | 10.73 | 10.74 | 10.60 | 10.64 | 10.64 | -1.02% | 198,186 |
| Sep 22, 2026 | 10.75 | 10.77 | 10.72 | 10.75 | 10.75 | - | 98,260 |
| Sep 21, 2026 | 10.74 | 10.77 | 10.72 | 10.75 | 10.75 | - | 65,274 |
| Sep 18, 2026 | 10.74 | 10.83 | 10.72 | 10.75 | 10.75 | - | 101,248 |
| Sep 17, 2026 | 10.73 | 10.77 | 10.71 | 10.75 | 10.75 | 0.47% | 119,993 |
| Sep 16, 2026 | 10.73 | 10.78 | 10.67 | 10.70 | 10.70 | -0.19% | 112,904 |
| Sep 15, 2026 | 10.81 | 10.83 | 10.72 | 10.72 | 10.72 | -0.83% | 137,414 |
| Sep 14, 2026 | 10.94 | 10.99 | 10.93 | 10.93 | 10.81 | -0.55% | 140,521 |
| Sep 11, 2026 | 10.95 | 10.99 | 10.93 | 10.99 | 10.87 | 0.27% | 104,788 |
| Sep 10, 2026 | 11.02 | 11.04 | 10.96 | 10.96 | 10.84 | -0.54% | 81,522 |
| Sep 9, 2026 | 11.04 | 11.04 | 10.98 | 11.02 | 10.90 | -0.45% | 134,448 |
| Sep 8, 2026 | 11.04 | 11.09 | 11.01 | 11.07 | 10.95 | 0.36% | 115,705 |
| Sep 4, 2026 | 11.07 | 11.07 | 11.03 | 11.03 | 10.91 | -0.63% | 128,562 |
| Sep 3, 2026 | 11.11 | 11.13 | 11.00 | 11.10 | 10.98 | -0.09% | 173,375 |
| Sep 2, 2026 | 11.09 | 11.12 | 11.04 | 11.11 | 10.99 | 0.45% | 103,644 |
| Sep 1, 2026 | 11.13 | 11.14 | 11.05 | 11.06 | 10.94 | -0.90% | 104,511 |
| Aug 31, 2026 | 11.14 | 11.17 | 11.08 | 11.16 | 11.04 | 0.45% | 160,540 |
| Aug 28, 2026 | 11.10 | 11.15 | 11.07 | 11.11 | 10.99 | 0.36% | 90,958 |
| Aug 27, 2026 | 11.02 | 11.08 | 11.00 | 11.07 | 10.95 | 0.64% | 157,870 |
| Aug 26, 2026 | 10.95 | 11.02 | 10.91 | 11.00 | 10.88 | 0.46% | 154,469 |
| Aug 25, 2026 | 10.89 | 10.96 | 10.86 | 10.95 | 10.83 | 1.01% | 152,186 |
| Aug 24, 2026 | 10.87 | 10.87 | 10.80 | 10.84 | 10.72 | -0.18% | 169,612 |
| Aug 21, 2026 | 10.93 | 10.93 | 10.85 | 10.86 | 10.74 | -0.18% | 124,990 |
| Aug 20, 2026 | 10.92 | 10.94 | 10.85 | 10.88 | 10.76 | -0.73% | 71,595 |
| Aug 19, 2026 | 10.96 | 10.97 | 10.92 | 10.96 | 10.84 | 0.18% | 54,809 |
| Aug 18, 2026 | 10.95 | 10.95 | 10.90 | 10.94 | 10.82 | -0.18% | 116,148 |
| Aug 17, 2026 | 10.90 | 10.96 | 10.88 | 10.96 | 10.84 | 0.92% | 152,533 |
| Aug 14, 2026 | 10.90 | 10.94 | 10.85 | 10.86 | 10.74 | -0.46% | 75,634 |
| Aug 13, 2026 | 11.09 | 11.09 | 10.99 | 11.03 | 10.79 | -0.27% | 179,986 |
| Aug 12, 2026 | 11.10 | 11.10 | 11.03 | 11.06 | 10.82 | -0.18% | 95,652 |
| Aug 11, 2026 | 11.00 | 11.08 | 11.00 | 11.08 | 10.84 | 0.82% | 92,636 |
| Aug 10, 2026 | 10.89 | 11.00 | 10.89 | 10.99 | 10.75 | 0.92% | 144,172 |
| Aug 7, 2026 | 10.85 | 10.92 | 10.81 | 10.89 | 10.65 | 0.37% | 137,266 |
| Aug 6, 2026 | 10.90 | 10.93 | 10.82 | 10.85 | 10.61 | -0.46% | 121,010 |
| Aug 5, 2026 | 10.86 | 10.96 | 10.86 | 10.90 | 10.66 | 0.74% | 180,870 |
| Aug 4, 2026 | 10.83 | 10.87 | 10.73 | 10.82 | 10.58 | 0.28% | 156,513 |
| Aug 3, 2026 | 10.85 | 10.89 | 10.79 | 10.79 | 10.55 | -0.37% | 96,462 |
| Jul 31, 2026 | 10.78 | 10.84 | 10.74 | 10.83 | 10.59 | 0.74% | 122,066 |
| Jul 30, 2026 | 10.75 | 10.77 | 10.73 | 10.75 | 10.52 | - | 127,240 |
| Jul 29, 2026 | 10.80 | 10.80 | 10.73 | 10.75 | 10.52 | -0.46% | 62,089 |
| Jul 28, 2026 | 10.86 | 10.86 | 10.74 | 10.80 | 10.56 | -0.55% | 121,701 |