Skip to main content
BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
14.37
0.00 (0.00%)
Jun 20, 2025, 4:00 PM - Market closed

BIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202514.4014.4214.3714.3714.37-105,290
Jun 18, 202514.3814.4014.3514.3714.37-131,718
Jun 17, 202514.3814.4214.3514.3714.37-84,924
Jun 16, 202514.3714.4314.3714.3714.37-86,145
Jun 13, 202514.3714.4314.3314.3714.37-0.83%263,986
Jun 12, 202514.4514.5314.4314.4914.370.62%179,695
Jun 11, 202514.3614.4514.3314.4014.280.21%111,483
Jun 10, 202514.4014.4014.3514.3714.25-63,937
Jun 9, 202514.3414.4014.3414.3714.250.21%91,650
Jun 6, 202514.3014.3614.3014.3414.220.35%74,345
Jun 5, 202514.3114.3314.2614.2914.17-0.42%107,805
Jun 4, 202514.3414.3914.3214.3514.230.07%76,276
Jun 3, 202514.3014.3814.2314.3414.220.42%142,087
Jun 2, 202514.1614.3014.1314.2814.160.35%102,327
May 30, 202514.2514.2714.1414.2314.110.28%98,681
May 29, 202514.1414.2014.0814.1914.070.85%128,278
May 28, 202514.1814.2114.0714.0713.95-0.64%211,354
May 27, 202514.3514.3714.1014.1614.04-0.63%391,629
May 23, 202514.2314.3014.2314.2514.130.14%70,544
May 22, 202514.2014.2914.2014.2314.110.35%87,267
May 21, 202514.3314.3514.1614.1814.06-1.05%95,325
May 20, 202514.3914.3914.3014.3314.21-0.28%99,484
May 19, 202514.3214.3814.3114.3714.250.07%62,328
May 16, 202514.3414.4214.3214.3614.240.14%54,533
May 15, 202514.3614.4114.3014.3414.22-0.90%89,402
May 14, 202514.5014.5614.4414.4714.22-174,455
May 13, 202514.4914.5014.4314.4714.220.35%136,271
May 12, 202514.3514.4914.3114.4214.180.77%144,596
May 9, 202514.2014.3214.1914.3114.070.85%101,214
May 8, 202514.1814.2614.1614.1913.950.07%118,831
May 7, 202514.1814.2914.1514.1813.940.21%100,324
May 6, 202514.1414.2014.1214.1513.91-61,273
May 5, 202514.1614.2014.1414.1513.91-0.63%92,607
May 2, 202514.1714.2414.1514.2414.000.78%81,487
May 1, 202514.1614.2514.0614.1313.890.50%85,551
Apr 30, 202514.0214.1113.9514.0613.820.14%153,436
Apr 29, 202513.9314.0713.9314.0413.800.36%109,943
Apr 28, 202514.0214.0613.9413.9913.750.29%79,026
Apr 25, 202513.9313.9913.8313.9513.710.36%127,730
Apr 24, 202513.8613.9513.8113.9013.660.58%57,549
Apr 23, 202513.8413.9913.7313.8213.591.02%74,451
Apr 22, 202513.6113.7513.6113.6813.450.59%78,987
Apr 21, 202513.7313.7713.5013.6013.37-0.95%173,172
Apr 17, 202513.7513.7813.5213.7313.500.37%147,446
Apr 16, 202513.7013.7113.6013.6813.45-0.44%101,797
Apr 15, 202513.6413.7913.6413.7413.510.59%95,949
Apr 14, 202513.6013.7413.5313.6613.311.26%280,566
Apr 11, 202513.5213.5513.2713.4913.14-172,420
Apr 10, 202513.7613.7613.4013.4913.14-1.96%146,506
Apr 9, 202513.2713.8513.1513.7613.414.24%184,718