Skip to main content
BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
14.56
-0.10 (-0.68%)
Nov 21, 2024, 4:00 PM EST - Market closed

BIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.6514.7014.6114.6614.660.21%118,310
Nov 19, 202414.6614.7414.6114.6314.63-0.20%181,941
Nov 18, 202414.5814.7514.5814.6614.660.41%150,726
Nov 15, 202414.6914.7414.6014.6014.60-1.28%120,338
Nov 14, 202414.8614.8714.7914.7914.67-0.14%201,312
Nov 13, 202414.8314.8814.7814.8114.690.20%146,017
Nov 12, 202414.8614.8814.7314.7814.66-0.61%176,227
Nov 11, 202414.8814.9014.8514.8714.75-0.27%165,780
Nov 8, 202414.9214.9514.8014.9114.79-0.07%228,894
Nov 7, 202414.9414.9514.8614.9214.80-169,146
Nov 6, 202414.8814.9214.8014.9214.800.74%169,954
Nov 5, 202414.7814.8914.7814.8114.690.14%118,044
Nov 4, 202414.8714.9114.7714.7914.67-0.27%121,909
Nov 1, 202414.8514.9114.8114.8314.710.07%95,612
Oct 31, 202414.8214.8714.7614.8214.70-0.07%187,783
Oct 30, 202414.7614.8514.7614.8314.710.47%90,361
Oct 29, 202414.7514.8114.7514.7614.64-0.20%120,181
Oct 28, 202414.7414.8514.7414.7914.670.51%147,127
Oct 25, 202414.7314.8014.7114.7214.590.03%63,254
Oct 24, 202414.7414.8014.7014.7114.59-0.14%73,344
Oct 23, 202414.7914.8014.7214.7314.61-0.61%117,504
Oct 22, 202414.8714.8914.8014.8214.70-0.34%162,564
Oct 21, 202414.8114.8714.8114.8714.750.41%123,077
Oct 18, 202414.8514.8714.8014.8114.69-0.34%153,920
Oct 17, 202414.9014.9114.8514.8614.74-0.40%145,723
Oct 16, 202414.8214.9614.8214.9214.800.61%135,685
Oct 15, 202414.8914.9014.8214.8314.71-1.00%169,746
Oct 14, 202414.9715.0014.9114.9814.730.07%152,375
Oct 11, 202415.0915.1114.9214.9714.72-0.53%236,616
Oct 10, 202415.0815.1415.0015.0514.80-0.20%133,172
Oct 9, 202415.1515.1715.0815.0814.83-0.46%136,826
Oct 8, 202415.1315.1715.0515.1514.900.46%226,586
Oct 7, 202415.0815.1715.0515.0814.830.27%132,499
Oct 4, 202415.1415.1415.0115.0414.79-0.27%174,715
Oct 3, 202415.1115.1215.0115.0814.83-0.40%130,886
Oct 2, 202415.1415.2015.1015.1414.89-158,296
Oct 1, 202415.1415.1515.0915.1414.89-0.39%169,160
Sep 30, 202415.1515.2015.1015.2014.950.66%274,134
Sep 27, 202415.1915.1915.1015.1014.85-0.40%133,141
Sep 26, 202415.1415.2015.1015.1614.910.07%107,543
Sep 25, 202415.1915.1915.0915.1514.90-0.33%115,487
Sep 24, 202415.0615.2115.0615.2014.951.13%176,338
Sep 23, 202415.0815.0915.0315.0314.78-0.13%89,085
Sep 20, 202415.0615.0715.0015.0514.800.07%83,510
Sep 19, 202415.0815.0814.9915.0414.790.07%144,229
Sep 18, 202414.9415.0814.9415.0314.780.60%85,760
Sep 17, 202415.0515.0714.8914.9414.69-0.86%130,396
Sep 16, 202414.9715.0714.9415.0714.82-0.13%70,825
Sep 13, 202415.0415.1015.0215.0914.720.60%102,083
Sep 12, 202415.0315.0414.9815.0014.63-0.13%83,100
Sep 11, 202415.0015.0214.9515.0214.650.07%71,404
Sep 10, 202415.0115.0514.9515.0114.64-0.20%105,291
Sep 9, 202414.9315.0414.9315.0414.670.87%97,802
Sep 6, 202414.9915.0714.8714.9114.54-0.53%118,980
Sep 5, 202415.0715.1014.9514.9914.62-0.66%133,784
Sep 4, 202415.0715.1615.0515.0914.720.33%232,079
Sep 3, 202415.0115.0514.9615.0414.670.13%136,154
Aug 30, 202415.0815.0914.9215.0214.650.07%157,215
Aug 29, 202414.8715.0714.8715.0114.641.21%215,353
Aug 28, 202414.8615.1014.8314.8314.47-0.47%182,554
Aug 27, 202414.9614.9614.8714.9014.53-0.27%65,186
Aug 26, 202415.0315.0414.9114.9414.57-0.40%122,709
Aug 23, 202414.8315.0114.8315.0014.631.15%80,249
Aug 22, 202414.8414.8814.8114.8314.47-0.07%54,489
Aug 21, 202414.8514.8814.8214.8414.48-0.27%109,426
Aug 20, 202414.7814.8914.7514.8814.510.98%65,791
Aug 19, 202414.7114.8314.7114.7414.370.24%119,124
Aug 16, 202414.6714.7414.6614.7014.340.07%74,176
Aug 15, 202414.6714.7414.6614.6914.33-0.61%65,925
Aug 14, 202414.8214.8614.7714.7814.300.07%98,810
Aug 13, 202414.8114.8414.7614.7714.29-0.07%141,061
Aug 12, 202414.7614.8214.7514.7814.300.27%99,685
Aug 9, 202414.6414.7514.6414.7414.260.68%88,948
Aug 8, 202414.6114.6814.6014.6414.160.69%68,050
Aug 7, 202414.5514.6914.4714.5414.060.28%137,061
Aug 6, 202414.4014.5014.3914.5014.030.42%89,748
Aug 5, 202414.4914.6014.4114.4413.97-1.23%233,912
Aug 2, 202414.7214.7314.5914.6214.14-0.88%213,104
Aug 1, 202414.7614.8214.7014.7514.27-0.27%136,805
Jul 31, 202414.7914.8214.7314.7914.310.48%127,600
Jul 30, 202414.7614.7714.6614.7214.24-122,052
Jul 29, 202414.7014.7314.6714.7214.240.14%65,594
Jul 26, 202414.6814.7414.6314.7014.220.14%89,933
Jul 25, 202414.6214.7114.5814.6814.200.82%73,291
Jul 24, 202414.5614.5914.5414.5614.08-0.34%137,119
Jul 23, 202414.5814.6414.5814.6114.130.14%57,411
Jul 22, 202414.6114.6514.5714.5914.110.14%49,413
Jul 19, 202414.5414.5914.5114.5714.090.14%69,328
Jul 18, 202414.6314.6514.5414.5514.07-0.34%107,981
Jul 17, 202414.6414.6414.5514.6014.12-0.48%117,943
Jul 16, 202414.6814.7314.6414.6714.19-0.14%122,479
Jul 15, 202414.6314.6914.6114.6914.21-0.34%111,362
Jul 12, 202414.7014.7814.6914.7414.14-181,869
Jul 11, 202414.6814.7414.6614.7414.140.48%145,954
Jul 10, 202414.6614.6814.6314.6714.070.14%130,644
Jul 9, 202414.6714.7014.6314.6514.05-0.34%124,925
Jul 8, 202414.5814.7014.5514.7014.100.55%112,523
Jul 5, 202414.6014.6214.5114.6214.020.21%69,822
Jul 3, 202414.4614.5914.4614.5913.990.83%78,635
Jul 2, 202414.5514.6014.4314.4713.88-0.28%235,285