BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
13.26
-0.01 (-0.08%)
At close: Oct 24, 2025, 4:00 PM EDT
13.25
-0.01 (-0.08%)
After-hours: Oct 24, 2025, 4:00 PM EDT
BIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.30 | 13.33 | 13.22 | 13.24 | - | -0.23% | 202,042 |
| Oct 23, 2025 | 13.29 | 13.30 | 13.24 | 13.27 | 13.27 | 0.23% | 142,613 |
| Oct 22, 2025 | 13.29 | 13.29 | 13.19 | 13.24 | 13.24 | 0.30% | 202,543 |
| Oct 21, 2025 | 13.06 | 13.20 | 13.03 | 13.20 | 13.20 | 1.15% | 360,845 |
| Oct 20, 2025 | 13.08 | 13.13 | 13.02 | 13.05 | 13.05 | - | 415,275 |
| Oct 17, 2025 | 13.06 | 13.10 | 13.02 | 13.05 | 13.05 | -0.08% | 611,590 |
| Oct 16, 2025 | 13.18 | 13.18 | 13.05 | 13.06 | 13.06 | -0.68% | 476,583 |
| Oct 15, 2025 | 13.26 | 13.26 | 13.10 | 13.15 | 13.15 | -0.90% | 424,158 |
| Oct 14, 2025 | 13.26 | 13.28 | 13.21 | 13.27 | 13.15 | -0.38% | 309,235 |
| Oct 13, 2025 | 13.43 | 13.43 | 13.25 | 13.32 | 13.20 | 0.15% | 422,431 |
| Oct 10, 2025 | 13.43 | 13.46 | 13.26 | 13.30 | 13.18 | -0.82% | 345,223 |
| Oct 9, 2025 | 13.44 | 13.44 | 13.36 | 13.41 | 13.29 | - | 310,135 |
| Oct 8, 2025 | 13.39 | 13.42 | 13.38 | 13.41 | 13.29 | 0.30% | 335,537 |
| Oct 7, 2025 | 13.42 | 13.43 | 13.37 | 13.37 | 13.25 | 0.15% | 315,777 |
| Oct 6, 2025 | 13.44 | 13.44 | 13.33 | 13.35 | 13.23 | -0.37% | 430,018 |
| Oct 3, 2025 | 13.46 | 13.48 | 13.37 | 13.40 | 13.28 | -0.30% | 459,678 |
| Oct 2, 2025 | 13.44 | 13.48 | 13.40 | 13.44 | 13.32 | 0.07% | 432,617 |
| Oct 1, 2025 | 13.41 | 13.44 | 13.39 | 13.43 | 13.31 | 0.30% | 430,835 |
| Sep 30, 2025 | 13.36 | 13.42 | 13.28 | 13.39 | 13.27 | 0.37% | 454,963 |
| Sep 29, 2025 | 13.32 | 13.36 | 13.25 | 13.34 | 13.22 | 0.23% | 348,458 |
| Sep 26, 2025 | 13.47 | 13.47 | 13.21 | 13.31 | 13.19 | -0.97% | 784,681 |
| Sep 25, 2025 | 13.46 | 13.54 | 13.43 | 13.44 | 13.32 | -0.67% | 339,567 |
| Sep 24, 2025 | 13.55 | 13.55 | 13.49 | 13.53 | 13.40 | 0.30% | 391,857 |
| Sep 23, 2025 | 13.53 | 13.53 | 13.46 | 13.49 | 13.36 | - | 289,151 |
| Sep 22, 2025 | 13.50 | 13.50 | 13.41 | 13.49 | 13.36 | 0.22% | 553,919 |
| Sep 19, 2025 | 13.50 | 13.52 | 13.44 | 13.46 | 13.34 | 0.30% | 584,904 |
| Sep 18, 2025 | 13.32 | 13.44 | 13.30 | 13.42 | 13.30 | 0.37% | 952,856 |
| Sep 17, 2025 | 13.53 | 13.60 | 13.31 | 13.37 | 13.25 | -1.18% | 1,844,928 |
| Sep 16, 2025 | 13.68 | 13.68 | 13.52 | 13.53 | 13.40 | -0.59% | 546,007 |
| Sep 15, 2025 | 13.70 | 13.70 | 13.57 | 13.61 | 13.48 | -1.31% | 260,706 |
| Sep 12, 2025 | 13.91 | 13.93 | 13.76 | 13.79 | 13.54 | -0.86% | 283,058 |
| Sep 11, 2025 | 13.92 | 13.97 | 13.84 | 13.91 | 13.66 | -0.29% | 530,866 |
| Sep 10, 2025 | 13.85 | 13.99 | 13.84 | 13.95 | 13.70 | 0.79% | 502,533 |
| Sep 9, 2025 | 13.72 | 13.84 | 13.68 | 13.84 | 13.59 | 1.32% | 411,197 |
| Sep 8, 2025 | 13.67 | 13.72 | 13.59 | 13.66 | 13.41 | 0.66% | 527,708 |
| Sep 5, 2025 | 13.59 | 13.64 | 13.51 | 13.57 | 13.32 | 0.15% | 574,472 |
| Sep 4, 2025 | 13.44 | 13.59 | 13.40 | 13.55 | 13.30 | 0.82% | 474,829 |
| Sep 3, 2025 | 13.58 | 13.58 | 13.40 | 13.44 | 13.20 | -0.96% | 612,515 |
| Sep 2, 2025 | 13.67 | 13.70 | 13.55 | 13.57 | 13.32 | -0.95% | 459,512 |
| Aug 29, 2025 | 13.66 | 13.74 | 13.63 | 13.70 | 13.45 | -0.15% | 326,174 |
| Aug 28, 2025 | 13.74 | 13.77 | 13.62 | 13.72 | 13.47 | -0.07% | 429,087 |
| Aug 27, 2025 | 13.82 | 13.85 | 13.72 | 13.73 | 13.48 | -0.36% | 322,692 |
| Aug 26, 2025 | 13.76 | 13.80 | 13.66 | 13.78 | 13.53 | 0.80% | 248,179 |
| Aug 25, 2025 | 13.60 | 13.72 | 13.60 | 13.67 | 13.42 | -0.80% | 391,434 |
| Aug 22, 2025 | 13.65 | 13.85 | 13.63 | 13.78 | 13.53 | 0.58% | 483,529 |
| Aug 21, 2025 | 13.85 | 13.90 | 13.68 | 13.70 | 13.45 | -1.44% | 398,904 |
| Aug 20, 2025 | 13.89 | 14.09 | 13.84 | 13.90 | 13.65 | 0.43% | 351,103 |
| Aug 19, 2025 | 14.05 | 14.05 | 13.74 | 13.84 | 13.59 | -1.58% | 1,149,151 |
| Aug 18, 2025 | 14.21 | 14.26 | 14.04 | 14.06 | 13.81 | -1.03% | 595,415 |
| Aug 15, 2025 | 14.38 | 14.49 | 14.14 | 14.21 | 13.95 | -1.61% | 903,112 |