BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
13.34
+0.03 (0.23%)
At close: Sep 29, 2025, 4:00 PM EDT
13.32
-0.02 (-0.15%)
After-hours: Sep 29, 2025, 4:25 PM EDT
BIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13.32 | 13.36 | 13.25 | 13.31 | - | - | 346,143 |
| Sep 26, 2025 | 13.47 | 13.47 | 13.21 | 13.31 | 13.31 | -0.97% | 784,681 |
| Sep 25, 2025 | 13.46 | 13.54 | 13.43 | 13.44 | 13.44 | -0.67% | 339,567 |
| Sep 24, 2025 | 13.55 | 13.55 | 13.49 | 13.53 | 13.53 | 0.30% | 391,857 |
| Sep 23, 2025 | 13.53 | 13.53 | 13.46 | 13.49 | 13.49 | - | 289,151 |
| Sep 22, 2025 | 13.50 | 13.50 | 13.41 | 13.49 | 13.49 | 0.22% | 553,919 |
| Sep 19, 2025 | 13.50 | 13.52 | 13.44 | 13.46 | 13.46 | 0.30% | 584,904 |
| Sep 18, 2025 | 13.32 | 13.44 | 13.30 | 13.42 | 13.42 | 0.37% | 952,856 |
| Sep 17, 2025 | 13.53 | 13.60 | 13.31 | 13.37 | 13.37 | -1.18% | 1,844,928 |
| Sep 16, 2025 | 13.68 | 13.68 | 13.52 | 13.53 | 13.53 | -0.59% | 546,007 |
| Sep 15, 2025 | 13.70 | 13.70 | 13.57 | 13.61 | 13.61 | -1.31% | 260,706 |
| Sep 12, 2025 | 13.91 | 13.93 | 13.76 | 13.79 | 13.67 | -0.86% | 283,058 |
| Sep 11, 2025 | 13.92 | 13.97 | 13.84 | 13.91 | 13.79 | -0.29% | 530,866 |
| Sep 10, 2025 | 13.85 | 13.99 | 13.84 | 13.95 | 13.82 | 0.79% | 502,533 |
| Sep 9, 2025 | 13.72 | 13.84 | 13.68 | 13.84 | 13.72 | 1.32% | 411,197 |
| Sep 8, 2025 | 13.67 | 13.72 | 13.59 | 13.66 | 13.54 | 0.66% | 527,708 |
| Sep 5, 2025 | 13.59 | 13.64 | 13.51 | 13.57 | 13.45 | 0.15% | 574,472 |
| Sep 4, 2025 | 13.44 | 13.59 | 13.40 | 13.55 | 13.43 | 0.82% | 474,829 |
| Sep 3, 2025 | 13.58 | 13.58 | 13.40 | 13.44 | 13.32 | -0.96% | 612,515 |
| Sep 2, 2025 | 13.67 | 13.70 | 13.55 | 13.57 | 13.45 | -0.95% | 459,512 |
| Aug 29, 2025 | 13.66 | 13.74 | 13.63 | 13.70 | 13.58 | -0.15% | 326,174 |
| Aug 28, 2025 | 13.74 | 13.77 | 13.62 | 13.72 | 13.60 | -0.07% | 429,087 |
| Aug 27, 2025 | 13.82 | 13.85 | 13.72 | 13.73 | 13.61 | -0.36% | 322,692 |
| Aug 26, 2025 | 13.76 | 13.80 | 13.66 | 13.78 | 13.66 | 0.80% | 248,179 |
| Aug 25, 2025 | 13.60 | 13.72 | 13.60 | 13.67 | 13.55 | -0.80% | 391,434 |
| Aug 22, 2025 | 13.65 | 13.85 | 13.63 | 13.78 | 13.66 | 0.58% | 483,529 |
| Aug 21, 2025 | 13.85 | 13.90 | 13.68 | 13.70 | 13.58 | -1.44% | 398,904 |
| Aug 20, 2025 | 13.89 | 14.09 | 13.84 | 13.90 | 13.78 | 0.43% | 351,103 |
| Aug 19, 2025 | 14.05 | 14.05 | 13.74 | 13.84 | 13.72 | -1.58% | 1,149,151 |
| Aug 18, 2025 | 14.21 | 14.26 | 14.04 | 14.06 | 13.94 | -1.03% | 595,415 |
| Aug 15, 2025 | 14.38 | 14.49 | 14.14 | 14.21 | 14.08 | -1.61% | 903,112 |
| Aug 14, 2025 | 14.47 | 14.69 | 14.40 | 14.44 | 14.19 | -0.20% | 824,980 |
| Aug 13, 2025 | 14.43 | 14.49 | 14.40 | 14.47 | 14.22 | 0.40% | 495,345 |
| Aug 12, 2025 | 14.36 | 14.43 | 14.36 | 14.41 | 14.16 | 0.68% | 460,663 |
| Aug 11, 2025 | 14.35 | 14.38 | 14.29 | 14.32 | 14.07 | -0.13% | 309,192 |
| Aug 8, 2025 | 14.38 | 14.38 | 14.32 | 14.33 | 14.09 | -0.14% | 571,599 |
| Aug 7, 2025 | 14.17 | 14.37 | 14.17 | 14.35 | 14.11 | - | 642,367 |
| Aug 6, 2025 | 14.35 | 14.35 | 14.31 | 14.35 | 14.11 | - | 115,396 |
| Aug 5, 2025 | 14.35 | 14.38 | 14.29 | 14.35 | 14.11 | 0.20% | 193,844 |
| Aug 4, 2025 | 14.26 | 14.34 | 14.24 | 14.33 | 14.08 | 0.55% | 199,916 |
| Aug 1, 2025 | 14.25 | 14.27 | 14.14 | 14.25 | 14.00 | -0.13% | 128,938 |
| Jul 31, 2025 | 14.29 | 14.29 | 14.24 | 14.27 | 14.02 | 0.06% | 170,698 |
| Jul 30, 2025 | 14.28 | 14.28 | 14.20 | 14.26 | 14.01 | 0.14% | 218,944 |
| Jul 29, 2025 | 14.26 | 14.26 | 14.23 | 14.24 | 13.99 | 0.07% | 81,840 |
| Jul 28, 2025 | 14.22 | 14.25 | 14.20 | 14.23 | 13.98 | 0.27% | 84,955 |
| Jul 25, 2025 | 14.17 | 14.19 | 14.14 | 14.19 | 13.94 | 0.28% | 95,892 |
| Jul 24, 2025 | 14.15 | 14.17 | 14.12 | 14.15 | 13.91 | 0.14% | 151,781 |
| Jul 23, 2025 | 14.17 | 14.17 | 14.11 | 14.13 | 13.89 | -0.14% | 168,890 |
| Jul 22, 2025 | 14.16 | 14.19 | 14.10 | 14.15 | 13.91 | 0.14% | 171,101 |
| Jul 21, 2025 | 14.17 | 14.20 | 14.12 | 14.13 | 13.89 | -0.42% | 235,229 |