BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
13.90
+0.08 (0.58%)
Apr 24, 2025, 4:00 PM EDT - Market closed
BIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.86 | 13.95 | 13.81 | 13.90 | 13.90 | 0.58% | 57,549 |
| Apr 23, 2025 | 13.84 | 13.99 | 13.73 | 13.82 | 13.82 | 1.02% | 74,451 |
| Apr 22, 2025 | 13.61 | 13.75 | 13.61 | 13.68 | 13.68 | 0.59% | 78,987 |
| Apr 21, 2025 | 13.73 | 13.77 | 13.50 | 13.60 | 13.60 | -0.95% | 173,172 |
| Apr 17, 2025 | 13.75 | 13.78 | 13.52 | 13.73 | 13.73 | 0.37% | 147,446 |
| Apr 16, 2025 | 13.70 | 13.71 | 13.60 | 13.68 | 13.68 | -0.44% | 101,797 |
| Apr 15, 2025 | 13.64 | 13.79 | 13.64 | 13.74 | 13.74 | 0.59% | 95,949 |
| Apr 14, 2025 | 13.60 | 13.74 | 13.53 | 13.66 | 13.54 | 1.26% | 280,566 |
| Apr 11, 2025 | 13.52 | 13.55 | 13.27 | 13.49 | 13.37 | - | 172,420 |
| Apr 10, 2025 | 13.76 | 13.76 | 13.40 | 13.49 | 13.37 | -1.96% | 146,506 |
| Apr 9, 2025 | 13.27 | 13.85 | 13.15 | 13.76 | 13.64 | 4.24% | 184,718 |
| Apr 8, 2025 | 13.36 | 13.65 | 13.18 | 13.20 | 13.08 | 0.69% | 334,276 |
| Apr 7, 2025 | 12.58 | 13.29 | 12.50 | 13.11 | 12.99 | -2.02% | 509,046 |
| Apr 4, 2025 | 14.10 | 14.17 | 12.98 | 13.38 | 13.26 | -6.24% | 719,029 |
| Apr 3, 2025 | 14.35 | 14.41 | 14.18 | 14.27 | 14.14 | -1.11% | 216,342 |
| Apr 2, 2025 | 14.38 | 14.44 | 14.32 | 14.43 | 14.30 | 0.21% | 156,527 |
| Apr 1, 2025 | 14.48 | 14.50 | 14.31 | 14.40 | 14.27 | -0.55% | 301,581 |
| Mar 31, 2025 | 14.49 | 14.50 | 14.43 | 14.48 | 14.35 | 0.14% | 176,019 |
| Mar 28, 2025 | 14.49 | 14.51 | 14.44 | 14.46 | 14.33 | 0.07% | 99,321 |
| Mar 27, 2025 | 14.51 | 14.55 | 14.44 | 14.45 | 14.32 | -0.34% | 95,516 |
| Mar 26, 2025 | 14.53 | 14.55 | 14.49 | 14.50 | 14.37 | -0.14% | 71,112 |
| Mar 25, 2025 | 14.48 | 14.52 | 14.47 | 14.52 | 14.39 | 0.21% | 82,119 |
| Mar 24, 2025 | 14.52 | 14.52 | 14.42 | 14.49 | 14.36 | - | 180,884 |
| Mar 21, 2025 | 14.43 | 14.51 | 14.43 | 14.49 | 14.36 | - | 106,631 |
| Mar 20, 2025 | 14.49 | 14.52 | 14.42 | 14.49 | 14.36 | 0.35% | 110,495 |
| Mar 19, 2025 | 14.47 | 14.49 | 14.41 | 14.44 | 14.31 | 0.07% | 202,134 |
| Mar 18, 2025 | 14.41 | 14.46 | 14.41 | 14.43 | 14.30 | - | 183,502 |
| Mar 17, 2025 | 14.51 | 14.55 | 14.43 | 14.43 | 14.30 | -0.76% | 203,322 |
| Mar 14, 2025 | 14.52 | 14.56 | 14.50 | 14.54 | 14.41 | -0.21% | 169,659 |
| Mar 13, 2025 | 14.63 | 14.65 | 14.55 | 14.57 | 14.32 | -0.21% | 179,260 |
| Mar 12, 2025 | 14.63 | 14.67 | 14.59 | 14.60 | 14.35 | -0.14% | 254,227 |
| Mar 11, 2025 | 14.69 | 14.71 | 14.60 | 14.62 | 14.37 | -0.27% | 240,186 |
| Mar 10, 2025 | 14.66 | 14.72 | 14.65 | 14.66 | 14.41 | 0.07% | 207,328 |
| Mar 7, 2025 | 14.71 | 14.74 | 14.64 | 14.65 | 14.40 | -0.14% | 243,416 |
| Mar 6, 2025 | 14.68 | 14.73 | 14.65 | 14.67 | 14.42 | -0.07% | 242,970 |
| Mar 5, 2025 | 14.70 | 14.73 | 14.65 | 14.68 | 14.43 | - | 292,879 |
| Mar 4, 2025 | 14.70 | 14.71 | 14.64 | 14.68 | 14.43 | -0.41% | 200,191 |
| Mar 3, 2025 | 14.72 | 14.76 | 14.70 | 14.74 | 14.49 | 0.34% | 183,218 |
| Feb 28, 2025 | 14.69 | 14.72 | 14.65 | 14.69 | 14.44 | 0.20% | 233,427 |
| Feb 27, 2025 | 14.71 | 14.71 | 14.63 | 14.66 | 14.41 | - | 163,589 |
| Feb 26, 2025 | 14.69 | 14.69 | 14.62 | 14.66 | 14.41 | 0.21% | 151,614 |
| Feb 25, 2025 | 14.69 | 14.69 | 14.60 | 14.63 | 14.38 | -0.41% | 146,457 |
| Feb 24, 2025 | 14.65 | 14.76 | 14.62 | 14.69 | 14.44 | 0.62% | 153,748 |
| Feb 21, 2025 | 14.70 | 14.71 | 14.60 | 14.60 | 14.35 | -0.48% | 112,088 |
| Feb 20, 2025 | 14.65 | 14.69 | 14.61 | 14.67 | 14.42 | 0.14% | 143,650 |
| Feb 19, 2025 | 14.69 | 14.69 | 14.64 | 14.65 | 14.40 | -0.14% | 125,869 |
| Feb 18, 2025 | 14.72 | 14.75 | 14.64 | 14.67 | 14.42 | -0.61% | 190,500 |
| Feb 14, 2025 | 14.73 | 14.77 | 14.73 | 14.76 | 14.51 | -0.40% | 117,564 |
| Feb 13, 2025 | 14.80 | 14.88 | 14.72 | 14.82 | 14.44 | 0.41% | 272,660 |
| Feb 12, 2025 | 14.73 | 14.76 | 14.71 | 14.76 | 14.38 | - | 129,979 |