Skip to main content
BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
14.60
-0.07 (-0.48%)
Feb 21, 2025, 4:00 PM EST - Market closed

BIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.7014.7114.6014.6014.60-0.48%112,088
Feb 20, 202514.6514.6914.6114.6714.670.14%143,650
Feb 19, 202514.6914.6914.6414.6514.65-0.14%125,869
Feb 18, 202514.7214.7514.6414.6714.67-0.61%190,500
Feb 14, 202514.7314.7714.7314.7614.76-0.40%117,564
Feb 13, 202514.8014.8814.7214.8214.700.41%272,660
Feb 12, 202514.7314.7614.7114.7614.64-129,979
Feb 11, 202514.7214.7814.6814.7614.640.20%136,129
Feb 10, 202514.7814.7814.6714.7314.610.07%329,346
Feb 7, 202514.7914.8214.6814.7214.60-0.47%211,879
Feb 6, 202514.8514.8514.7414.7914.67-0.34%203,919
Feb 5, 202514.8014.8414.7114.8414.72-168,383
Feb 4, 202514.8514.8514.7714.8414.72-0.07%166,527
Feb 3, 202514.6714.8514.6714.8514.730.54%202,746
Jan 31, 202514.7414.7914.6914.7714.650.41%146,518
Jan 30, 202514.7214.7714.6714.7114.59-0.07%140,774
Jan 29, 202514.7514.7514.6714.7214.600.07%134,182
Jan 28, 202514.7114.7614.6614.7114.590.34%92,896
Jan 27, 202514.6514.7214.6414.6614.54-0.14%167,058
Jan 24, 202514.7614.7714.6314.6814.56-0.41%215,700
Jan 23, 202514.7414.7614.6914.7414.62-154,020
Jan 22, 202514.6814.7814.6414.7414.620.82%189,376
Jan 21, 202514.7914.7914.6214.6214.50-0.54%259,280
Jan 17, 202514.6614.7214.6314.7014.580.75%97,008
Jan 16, 202514.7414.7414.4314.5914.47-1.02%504,938
Jan 15, 202514.6814.8114.6214.7414.620.34%201,652
Jan 14, 202514.6714.7214.6214.6914.450.07%151,986
Jan 13, 202514.6714.7714.6214.6814.440.07%263,264
Jan 10, 202514.6914.7514.6214.6714.43-0.47%235,216
Jan 8, 202514.6014.7514.5814.7414.500.96%144,109
Jan 7, 202514.6714.7214.5714.6014.36-0.21%131,270
Jan 6, 202514.6514.6514.5614.6314.390.07%108,296
Jan 3, 202514.6114.6314.5714.6214.380.34%106,483
Jan 2, 202514.6514.6514.5014.5714.33-0.21%122,675
Dec 31, 202414.2314.6214.2314.6014.362.46%370,353
Dec 30, 202414.2314.2814.2214.2514.01-0.07%240,297
Dec 27, 202414.3414.3414.2214.2614.02-0.56%165,517
Dec 26, 202414.3414.3914.3314.3414.10-0.21%160,414
Dec 24, 202414.3714.4014.3114.3714.130.28%210,693
Dec 23, 202414.3714.3814.3114.3314.090.07%160,357
Dec 20, 202414.2814.4214.2614.3214.080.42%189,047
Dec 19, 202414.3914.4114.2614.2614.02-0.49%208,823
Dec 18, 202414.4714.5314.3314.3314.09-1.04%193,341
Dec 17, 202414.5614.6514.4214.4814.24-0.48%186,408
Dec 16, 202414.6914.7014.5514.5514.31-1.49%123,724
Dec 13, 202414.8714.8714.6914.7714.40-0.34%315,394
Dec 12, 202414.8214.8814.7814.8214.450.14%114,806
Dec 11, 202414.8114.8614.8014.8014.430.07%117,241
Dec 10, 202414.7614.8214.7514.7914.420.54%140,574
Dec 9, 202414.6814.7514.6514.7114.34-0.61%270,877
Dec 6, 202414.7514.8114.7214.8014.430.34%103,663
Dec 5, 202414.7414.8014.7314.7514.380.07%103,135
Dec 4, 202414.7714.7914.6814.7414.37-0.41%116,124
Dec 3, 202414.6914.8014.6814.8014.430.82%143,545
Dec 2, 202414.6014.6914.5714.6814.320.34%163,257
Nov 29, 202414.6814.6914.6214.6314.27-117,574
Nov 27, 202414.5714.7114.5514.6314.270.62%149,241
Nov 26, 202414.6714.6714.5214.5414.18-0.75%164,083
Nov 25, 202414.7014.7314.6114.6514.29-129,810
Nov 22, 202414.6114.6514.5414.6514.290.62%139,363
Nov 21, 202414.6614.6714.4714.5614.20-0.68%300,212
Nov 20, 202414.6514.7014.6114.6614.300.21%118,310
Nov 19, 202414.6614.7414.6114.6314.27-0.20%181,941
Nov 18, 202414.5814.7514.5814.6614.300.41%150,726
Nov 15, 202414.6914.7414.6014.6014.24-1.28%120,338
Nov 14, 202414.8614.8714.7914.7914.30-0.14%201,312
Nov 13, 202414.8314.8814.7814.8114.320.20%146,017
Nov 12, 202414.8614.8814.7314.7814.29-0.61%176,227
Nov 11, 202414.8814.9014.8514.8714.38-0.27%165,780
Nov 8, 202414.9214.9514.8014.9114.42-0.07%228,894
Nov 7, 202414.9414.9514.8614.9214.43-169,146
Nov 6, 202414.8814.9214.8014.9214.430.74%169,954
Nov 5, 202414.7814.8914.7814.8114.320.14%118,044
Nov 4, 202414.8714.9114.7714.7914.30-0.27%121,909
Nov 1, 202414.8514.9114.8114.8314.340.07%95,612
Oct 31, 202414.8214.8714.7614.8214.33-0.07%187,783
Oct 30, 202414.7614.8514.7614.8314.340.47%90,361
Oct 29, 202414.7514.8114.7514.7614.27-0.20%120,181
Oct 28, 202414.7414.8514.7414.7914.300.51%147,127
Oct 25, 202414.7314.8014.7114.7214.230.03%63,254
Oct 24, 202414.7414.8014.7014.7114.22-0.14%73,344
Oct 23, 202414.7914.8014.7214.7314.24-0.61%117,504
Oct 22, 202414.8714.8914.8014.8214.33-0.34%162,564
Oct 21, 202414.8114.8714.8114.8714.380.41%123,077
Oct 18, 202414.8514.8714.8014.8114.32-0.34%153,920
Oct 17, 202414.9014.9114.8514.8614.37-0.40%145,723
Oct 16, 202414.8214.9614.8214.9214.430.61%135,685
Oct 15, 202414.8914.9014.8214.8314.34-1.00%169,746
Oct 14, 202414.9715.0014.9114.9814.370.07%152,375
Oct 11, 202415.0915.1114.9214.9714.36-0.53%236,616
Oct 10, 202415.0815.1415.0015.0514.43-0.20%133,172
Oct 9, 202415.1515.1715.0815.0814.46-0.46%136,826
Oct 8, 202415.1315.1715.0515.1514.530.46%226,586
Oct 7, 202415.0815.1715.0515.0814.460.27%132,499
Oct 4, 202415.1415.1415.0115.0414.42-0.27%174,715
Oct 3, 202415.1115.1215.0115.0814.46-0.40%130,886
Oct 2, 202415.1415.2015.1015.1414.52-158,296
Oct 1, 202415.1415.1515.0915.1414.52-0.39%169,160
Sep 30, 202415.1515.2015.1015.2014.580.66%274,134
Sep 27, 202415.1915.1915.1015.1014.48-0.40%133,141