BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
14.48
+0.02 (0.14%)
Mar 31, 2025, 4:00 PM EDT - Market closed
BIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.48 | 14.50 | 14.43 | 14.48 | - | 0.14% | 161,219 |
| Mar 28, 2025 | 14.49 | 14.51 | 14.44 | 14.46 | 14.46 | 0.07% | 99,321 |
| Mar 27, 2025 | 14.51 | 14.55 | 14.44 | 14.45 | 14.45 | -0.34% | 95,516 |
| Mar 26, 2025 | 14.53 | 14.55 | 14.49 | 14.50 | 14.50 | -0.14% | 71,112 |
| Mar 25, 2025 | 14.48 | 14.52 | 14.47 | 14.52 | 14.52 | 0.21% | 82,119 |
| Mar 24, 2025 | 14.52 | 14.52 | 14.42 | 14.49 | 14.49 | - | 180,884 |
| Mar 21, 2025 | 14.43 | 14.51 | 14.43 | 14.49 | 14.49 | - | 106,631 |
| Mar 20, 2025 | 14.49 | 14.52 | 14.42 | 14.49 | 14.49 | 0.35% | 110,495 |
| Mar 19, 2025 | 14.47 | 14.49 | 14.41 | 14.44 | 14.44 | 0.07% | 202,134 |
| Mar 18, 2025 | 14.41 | 14.46 | 14.41 | 14.43 | 14.43 | - | 183,502 |
| Mar 17, 2025 | 14.51 | 14.55 | 14.43 | 14.43 | 14.43 | -0.76% | 203,322 |
| Mar 14, 2025 | 14.52 | 14.56 | 14.50 | 14.54 | 14.54 | -0.21% | 169,659 |
| Mar 13, 2025 | 14.63 | 14.65 | 14.55 | 14.57 | 14.45 | -0.21% | 179,260 |
| Mar 12, 2025 | 14.63 | 14.67 | 14.59 | 14.60 | 14.48 | -0.14% | 254,227 |
| Mar 11, 2025 | 14.69 | 14.71 | 14.60 | 14.62 | 14.50 | -0.27% | 240,186 |
| Mar 10, 2025 | 14.66 | 14.72 | 14.65 | 14.66 | 14.54 | 0.07% | 207,328 |
| Mar 7, 2025 | 14.71 | 14.74 | 14.64 | 14.65 | 14.53 | -0.14% | 243,416 |
| Mar 6, 2025 | 14.68 | 14.73 | 14.65 | 14.67 | 14.55 | -0.07% | 242,970 |
| Mar 5, 2025 | 14.70 | 14.73 | 14.65 | 14.68 | 14.56 | - | 292,879 |
| Mar 4, 2025 | 14.70 | 14.71 | 14.64 | 14.68 | 14.56 | -0.41% | 200,191 |
| Mar 3, 2025 | 14.72 | 14.76 | 14.70 | 14.74 | 14.62 | 0.34% | 183,218 |
| Feb 28, 2025 | 14.69 | 14.72 | 14.65 | 14.69 | 14.57 | 0.20% | 233,427 |
| Feb 27, 2025 | 14.71 | 14.71 | 14.63 | 14.66 | 14.54 | - | 163,589 |
| Feb 26, 2025 | 14.69 | 14.69 | 14.62 | 14.66 | 14.54 | 0.21% | 151,614 |
| Feb 25, 2025 | 14.69 | 14.69 | 14.60 | 14.63 | 14.51 | -0.41% | 146,457 |
| Feb 24, 2025 | 14.65 | 14.76 | 14.62 | 14.69 | 14.57 | 0.62% | 153,748 |
| Feb 21, 2025 | 14.70 | 14.71 | 14.60 | 14.60 | 14.48 | -0.48% | 112,088 |
| Feb 20, 2025 | 14.65 | 14.69 | 14.61 | 14.67 | 14.55 | 0.14% | 143,650 |
| Feb 19, 2025 | 14.69 | 14.69 | 14.64 | 14.65 | 14.53 | -0.14% | 125,869 |
| Feb 18, 2025 | 14.72 | 14.75 | 14.64 | 14.67 | 14.55 | -0.61% | 190,500 |
| Feb 14, 2025 | 14.73 | 14.77 | 14.73 | 14.76 | 14.64 | -0.40% | 117,564 |
| Feb 13, 2025 | 14.80 | 14.88 | 14.72 | 14.82 | 14.57 | 0.41% | 272,660 |
| Feb 12, 2025 | 14.73 | 14.76 | 14.71 | 14.76 | 14.51 | - | 129,979 |
| Feb 11, 2025 | 14.72 | 14.78 | 14.68 | 14.76 | 14.51 | 0.20% | 136,129 |
| Feb 10, 2025 | 14.78 | 14.78 | 14.67 | 14.73 | 14.48 | 0.07% | 329,346 |
| Feb 7, 2025 | 14.79 | 14.82 | 14.68 | 14.72 | 14.48 | -0.47% | 211,879 |
| Feb 6, 2025 | 14.85 | 14.85 | 14.74 | 14.79 | 14.54 | -0.34% | 203,919 |
| Feb 5, 2025 | 14.80 | 14.84 | 14.71 | 14.84 | 14.59 | - | 168,383 |
| Feb 4, 2025 | 14.85 | 14.85 | 14.77 | 14.84 | 14.59 | -0.07% | 166,527 |
| Feb 3, 2025 | 14.67 | 14.85 | 14.67 | 14.85 | 14.60 | 0.54% | 202,746 |
| Jan 31, 2025 | 14.74 | 14.79 | 14.69 | 14.77 | 14.52 | 0.41% | 146,518 |
| Jan 30, 2025 | 14.72 | 14.77 | 14.67 | 14.71 | 14.47 | -0.07% | 140,774 |
| Jan 29, 2025 | 14.75 | 14.75 | 14.67 | 14.72 | 14.48 | 0.07% | 134,182 |
| Jan 28, 2025 | 14.71 | 14.76 | 14.66 | 14.71 | 14.47 | 0.34% | 92,896 |
| Jan 27, 2025 | 14.65 | 14.72 | 14.64 | 14.66 | 14.42 | -0.14% | 167,058 |
| Jan 24, 2025 | 14.76 | 14.77 | 14.63 | 14.68 | 14.44 | -0.41% | 215,700 |
| Jan 23, 2025 | 14.74 | 14.76 | 14.69 | 14.74 | 14.49 | - | 154,020 |
| Jan 22, 2025 | 14.68 | 14.78 | 14.64 | 14.74 | 14.49 | 0.82% | 189,376 |
| Jan 21, 2025 | 14.79 | 14.79 | 14.62 | 14.62 | 14.38 | -0.54% | 259,280 |
| Jan 17, 2025 | 14.66 | 14.72 | 14.63 | 14.70 | 14.46 | 0.75% | 97,008 |