BlackRock Innovation and Growth Term Trust (BIGZ)
NYSE: BIGZ · Real-Time Price · USD
7.58
+0.10 (1.34%)
Dec 20, 2024, 4:00 PM EST - Market closed
BIGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.42 | 7.63 | 7.42 | 7.58 | 7.58 | 1.34% | 943,457 |
| Dec 19, 2024 | 7.51 | 7.56 | 7.43 | 7.48 | 7.48 | -0.27% | 1,046,280 |
| Dec 18, 2024 | 7.74 | 7.85 | 7.50 | 7.50 | 7.50 | -3.72% | 945,430 |
| Dec 17, 2024 | 7.84 | 7.87 | 7.78 | 7.79 | 7.79 | -1.52% | 907,685 |
| Dec 16, 2024 | 7.79 | 7.95 | 7.79 | 7.91 | 7.91 | 0.38% | 1,127,318 |
| Dec 13, 2024 | 7.85 | 7.93 | 7.85 | 7.88 | 7.80 | 0.38% | 895,448 |
| Dec 12, 2024 | 7.88 | 7.91 | 7.84 | 7.85 | 7.77 | -0.88% | 1,237,928 |
| Dec 11, 2024 | 7.90 | 7.97 | 7.87 | 7.92 | 7.83 | 0.76% | 680,405 |
| Dec 10, 2024 | 7.98 | 7.99 | 7.86 | 7.86 | 7.78 | -1.63% | 675,721 |
| Dec 9, 2024 | 8.09 | 8.13 | 7.98 | 7.99 | 7.90 | -1.11% | 687,895 |
| Dec 6, 2024 | 8.05 | 8.14 | 8.05 | 8.08 | 7.99 | - | 690,749 |
| Dec 5, 2024 | 8.07 | 8.10 | 8.04 | 8.08 | 7.99 | 0.12% | 645,063 |
| Dec 4, 2024 | 7.97 | 8.10 | 7.97 | 8.07 | 7.98 | 1.51% | 938,938 |
| Dec 3, 2024 | 7.99 | 8.02 | 7.95 | 7.95 | 7.86 | -0.87% | 740,789 |
| Dec 2, 2024 | 8.04 | 8.05 | 7.98 | 8.02 | 7.93 | 0.38% | 967,016 |
| Nov 29, 2024 | 7.95 | 8.03 | 7.95 | 7.99 | 7.90 | 0.88% | 613,803 |
| Nov 27, 2024 | 8.00 | 8.03 | 7.92 | 7.92 | 7.83 | -1.00% | 625,129 |
| Nov 26, 2024 | 8.00 | 8.03 | 8.00 | 8.00 | 7.91 | 0.38% | 417,305 |
| Nov 25, 2024 | 7.91 | 8.00 | 7.88 | 7.97 | 7.88 | 1.40% | 913,833 |
| Nov 22, 2024 | 7.77 | 7.88 | 7.77 | 7.86 | 7.78 | 1.16% | 546,372 |
| Nov 21, 2024 | 7.68 | 7.82 | 7.65 | 7.77 | 7.69 | 1.17% | 540,955 |
| Nov 20, 2024 | 7.62 | 7.71 | 7.59 | 7.68 | 7.60 | 0.79% | 417,782 |
| Nov 19, 2024 | 7.52 | 7.62 | 7.51 | 7.62 | 7.54 | 0.93% | 572,013 |
| Nov 18, 2024 | 7.52 | 7.64 | 7.52 | 7.55 | 7.47 | 0.13% | 578,421 |
| Nov 15, 2024 | 7.64 | 7.68 | 7.49 | 7.54 | 7.46 | -3.70% | 783,501 |
| Nov 14, 2024 | 7.84 | 7.85 | 7.75 | 7.83 | 7.66 | 0.51% | 607,340 |
| Nov 13, 2024 | 7.73 | 7.84 | 7.73 | 7.79 | 7.62 | 0.52% | 592,482 |
| Nov 12, 2024 | 7.82 | 7.83 | 7.67 | 7.75 | 7.58 | -1.15% | 776,302 |
| Nov 11, 2024 | 7.79 | 7.88 | 7.79 | 7.84 | 7.67 | 1.16% | 622,799 |
| Nov 8, 2024 | 7.73 | 7.77 | 7.71 | 7.75 | 7.58 | 0.39% | 421,764 |
| Nov 7, 2024 | 7.69 | 7.76 | 7.68 | 7.72 | 7.55 | 0.65% | 560,872 |
| Nov 6, 2024 | 7.65 | 7.69 | 7.57 | 7.67 | 7.50 | 2.54% | 737,922 |
| Nov 5, 2024 | 7.41 | 7.49 | 7.41 | 7.48 | 7.32 | 0.67% | 448,722 |
| Nov 4, 2024 | 7.52 | 7.54 | 7.42 | 7.43 | 7.27 | -1.07% | 638,284 |
| Nov 1, 2024 | 7.55 | 7.60 | 7.51 | 7.51 | 7.34 | -0.27% | 839,934 |
| Oct 31, 2024 | 7.65 | 7.68 | 7.52 | 7.53 | 7.36 | -1.57% | 862,867 |
| Oct 30, 2024 | 7.57 | 7.69 | 7.57 | 7.65 | 7.48 | 0.53% | 512,569 |
| Oct 29, 2024 | 7.60 | 7.63 | 7.55 | 7.61 | 7.44 | -0.26% | 571,695 |
| Oct 28, 2024 | 7.53 | 7.65 | 7.53 | 7.63 | 7.46 | 1.73% | 619,849 |
| Oct 25, 2024 | 7.54 | 7.59 | 7.50 | 7.50 | 7.34 | -0.66% | 422,276 |
| Oct 24, 2024 | 7.48 | 7.57 | 7.48 | 7.55 | 7.38 | 1.07% | 476,959 |
| Oct 23, 2024 | 7.58 | 7.59 | 7.47 | 7.47 | 7.31 | -1.58% | 472,926 |
| Oct 22, 2024 | 7.52 | 7.61 | 7.52 | 7.59 | 7.42 | 0.80% | 481,651 |
| Oct 21, 2024 | 7.59 | 7.65 | 7.53 | 7.53 | 7.36 | -1.05% | 451,889 |
| Oct 18, 2024 | 7.55 | 7.64 | 7.55 | 7.61 | 7.44 | 0.66% | 365,152 |
| Oct 17, 2024 | 7.58 | 7.60 | 7.53 | 7.56 | 7.39 | -0.40% | 535,225 |
| Oct 16, 2024 | 7.60 | 7.63 | 7.52 | 7.59 | 7.42 | -0.39% | 661,543 |
| Oct 15, 2024 | 7.60 | 7.64 | 7.56 | 7.62 | 7.45 | -1.17% | 443,752 |
| Oct 14, 2024 | 7.71 | 7.72 | 7.67 | 7.71 | 7.46 | 0.13% | 424,739 |
| Oct 11, 2024 | 7.63 | 7.70 | 7.61 | 7.70 | 7.45 | 0.92% | 495,586 |
| Oct 10, 2024 | 7.56 | 7.64 | 7.56 | 7.63 | 7.38 | - | 482,859 |
| Oct 9, 2024 | 7.59 | 7.64 | 7.58 | 7.63 | 7.38 | 0.53% | 503,709 |
| Oct 8, 2024 | 7.54 | 7.60 | 7.52 | 7.59 | 7.34 | 1.07% | 425,802 |
| Oct 7, 2024 | 7.60 | 7.60 | 7.51 | 7.51 | 7.26 | -1.44% | 416,574 |
| Oct 4, 2024 | 7.59 | 7.65 | 7.54 | 7.62 | 7.37 | 0.93% | 435,893 |
| Oct 3, 2024 | 7.56 | 7.59 | 7.51 | 7.55 | 7.30 | -0.92% | 434,888 |
| Oct 2, 2024 | 7.56 | 7.64 | 7.54 | 7.62 | 7.37 | 0.40% | 317,420 |
| Oct 1, 2024 | 7.60 | 7.66 | 7.53 | 7.59 | 7.34 | 0.53% | 922,144 |
| Sep 30, 2024 | 7.64 | 7.65 | 7.55 | 7.55 | 7.30 | -0.66% | 725,867 |
| Sep 27, 2024 | 7.62 | 7.65 | 7.58 | 7.60 | 7.35 | 0.53% | 438,721 |
| Sep 26, 2024 | 7.55 | 7.60 | 7.55 | 7.56 | 7.31 | 0.93% | 401,918 |
| Sep 25, 2024 | 7.55 | 7.63 | 7.49 | 7.49 | 7.24 | -1.06% | 499,267 |
| Sep 24, 2024 | 7.54 | 7.61 | 7.53 | 7.57 | 7.32 | 0.40% | 509,617 |
| Sep 23, 2024 | 7.49 | 7.56 | 7.49 | 7.54 | 7.29 | 0.67% | 436,133 |
| Sep 20, 2024 | 7.59 | 7.59 | 7.44 | 7.49 | 7.24 | -1.45% | 501,373 |
| Sep 19, 2024 | 7.50 | 7.62 | 7.45 | 7.60 | 7.35 | 2.29% | 818,844 |
| Sep 18, 2024 | 7.40 | 7.52 | 7.36 | 7.43 | 7.19 | 0.13% | 772,721 |
| Sep 17, 2024 | 7.35 | 7.46 | 7.35 | 7.42 | 7.18 | 1.09% | 554,682 |
| Sep 16, 2024 | 7.28 | 7.35 | 7.27 | 7.34 | 7.10 | -0.54% | 420,692 |
| Sep 13, 2024 | 7.36 | 7.43 | 7.35 | 7.38 | 7.05 | 0.27% | 528,904 |
| Sep 12, 2024 | 7.35 | 7.38 | 7.30 | 7.36 | 7.03 | 0.41% | 699,603 |
| Sep 11, 2024 | 7.24 | 7.34 | 7.17 | 7.33 | 7.01 | 1.10% | 562,905 |
| Sep 10, 2024 | 7.41 | 7.41 | 7.23 | 7.25 | 6.93 | -0.82% | 599,396 |
| Sep 9, 2024 | 7.25 | 7.37 | 7.23 | 7.31 | 6.99 | 1.67% | 604,015 |
| Sep 6, 2024 | 7.30 | 7.33 | 7.15 | 7.19 | 6.87 | -1.64% | 850,862 |
| Sep 5, 2024 | 7.31 | 7.36 | 7.27 | 7.31 | 6.99 | -0.14% | 623,352 |
| Sep 4, 2024 | 7.32 | 7.43 | 7.30 | 7.32 | 7.00 | -0.54% | 884,651 |
| Sep 3, 2024 | 7.51 | 7.53 | 7.33 | 7.36 | 7.03 | -2.00% | 948,392 |
| Aug 30, 2024 | 7.49 | 7.56 | 7.42 | 7.51 | 7.18 | 0.67% | 1,200,508 |
| Aug 29, 2024 | 7.31 | 7.47 | 7.31 | 7.46 | 7.13 | 2.05% | 1,096,056 |
| Aug 28, 2024 | 7.39 | 7.48 | 7.30 | 7.31 | 6.99 | -1.48% | 547,098 |
| Aug 27, 2024 | 7.36 | 7.45 | 7.30 | 7.42 | 7.09 | 0.82% | 449,878 |
| Aug 26, 2024 | 7.35 | 7.38 | 7.26 | 7.36 | 7.03 | 0.27% | 799,160 |
| Aug 23, 2024 | 7.29 | 7.38 | 7.27 | 7.34 | 7.02 | 1.10% | 570,440 |
| Aug 22, 2024 | 7.28 | 7.32 | 7.26 | 7.26 | 6.94 | -0.41% | 642,359 |
| Aug 21, 2024 | 7.25 | 7.30 | 7.22 | 7.29 | 6.97 | 0.55% | 450,450 |
| Aug 20, 2024 | 7.20 | 7.30 | 7.20 | 7.25 | 6.93 | 0.28% | 621,607 |
| Aug 19, 2024 | 7.18 | 7.25 | 7.16 | 7.23 | 6.91 | 0.70% | 546,630 |
| Aug 16, 2024 | 7.24 | 7.29 | 7.18 | 7.18 | 6.86 | -1.64% | 526,341 |
| Aug 15, 2024 | 7.20 | 7.33 | 7.20 | 7.30 | 6.98 | 1.11% | 449,537 |
| Aug 14, 2024 | 7.29 | 7.32 | 7.18 | 7.22 | 6.82 | -0.55% | 598,230 |
| Aug 13, 2024 | 7.19 | 7.31 | 7.17 | 7.26 | 6.86 | 1.97% | 560,538 |
| Aug 12, 2024 | 7.16 | 7.26 | 7.11 | 7.12 | 6.72 | 0.42% | 828,887 |
| Aug 9, 2024 | 7.14 | 7.16 | 7.04 | 7.09 | 6.70 | -0.56% | 450,466 |
| Aug 8, 2024 | 6.89 | 7.13 | 6.89 | 7.13 | 6.73 | 3.63% | 540,553 |
| Aug 7, 2024 | 6.95 | 7.05 | 6.88 | 6.88 | 6.50 | -0.29% | 924,044 |
| Aug 6, 2024 | 6.78 | 6.99 | 6.78 | 6.90 | 6.52 | 2.22% | 961,488 |
| Aug 5, 2024 | 6.73 | 6.91 | 6.66 | 6.75 | 6.37 | -3.57% | 1,291,349 |
| Aug 2, 2024 | 7.10 | 7.13 | 6.93 | 7.00 | 6.61 | -2.51% | 1,000,983 |
| Aug 1, 2024 | 7.42 | 7.43 | 7.18 | 7.18 | 6.78 | -2.58% | 1,463,326 |