Skip to main content
BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
14.62
-0.08 (-0.54%)
Jan 21, 2025, 4:00 PM EST - Market closed

BIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202514.7914.7914.6214.6214.62-0.54%259,278
Jan 17, 202514.6614.7214.6314.7014.700.75%97,008
Jan 16, 202514.7414.7414.4314.5914.59-1.02%504,938
Jan 15, 202514.6814.8114.6214.7414.740.34%201,652
Jan 14, 202514.6714.7214.6214.6914.570.07%151,986
Jan 13, 202514.6714.7714.6214.6814.560.07%263,264
Jan 10, 202514.6914.7514.6214.6714.55-0.47%235,216
Jan 8, 202514.6014.7514.5814.7414.620.96%144,109
Jan 7, 202514.6714.7214.5714.6014.48-0.21%131,270
Jan 6, 202514.6514.6514.5614.6314.510.07%108,296
Jan 3, 202514.6114.6314.5714.6214.500.34%106,483
Jan 2, 202514.6514.6514.5014.5714.45-0.21%122,675
Dec 31, 202414.2314.6214.2314.6014.482.46%370,353
Dec 30, 202414.2314.2814.2214.2514.13-0.07%240,297
Dec 27, 202414.3414.3414.2214.2614.14-0.56%165,517
Dec 26, 202414.3414.3914.3314.3414.22-0.21%160,414
Dec 24, 202414.3714.4014.3114.3714.250.28%210,693
Dec 23, 202414.3714.3814.3114.3314.210.07%160,357
Dec 20, 202414.2814.4214.2614.3214.200.42%189,047
Dec 19, 202414.3914.4114.2614.2614.14-0.49%208,823
Dec 18, 202414.4714.5314.3314.3314.21-1.04%193,341
Dec 17, 202414.5614.6514.4214.4814.36-0.48%186,408
Dec 16, 202414.6914.7014.5514.5514.43-1.49%123,724
Dec 13, 202414.8714.8714.6914.7714.52-0.34%315,394
Dec 12, 202414.8214.8814.7814.8214.570.14%114,806
Dec 11, 202414.8114.8614.8014.8014.550.07%117,241
Dec 10, 202414.7614.8214.7514.7914.540.54%140,574
Dec 9, 202414.6814.7514.6514.7114.47-0.61%270,877
Dec 6, 202414.7514.8114.7214.8014.550.34%103,663
Dec 5, 202414.7414.8014.7314.7514.500.07%103,135
Dec 4, 202414.7714.7914.6814.7414.49-0.41%116,124
Dec 3, 202414.6914.8014.6814.8014.550.82%143,545
Dec 2, 202414.6014.6914.5714.6814.440.34%163,257
Nov 29, 202414.6814.6914.6214.6314.39-117,574
Nov 27, 202414.5714.7114.5514.6314.390.62%149,241
Nov 26, 202414.6714.6714.5214.5414.30-0.75%164,083
Nov 25, 202414.7014.7314.6114.6514.41-129,810
Nov 22, 202414.6114.6514.5414.6514.410.62%139,363
Nov 21, 202414.6614.6714.4714.5614.32-0.68%300,212
Nov 20, 202414.6514.7014.6114.6614.420.21%118,310
Nov 19, 202414.6614.7414.6114.6314.39-0.20%181,941
Nov 18, 202414.5814.7514.5814.6614.420.41%150,726
Nov 15, 202414.6914.7414.6014.6014.36-1.28%120,338
Nov 14, 202414.8614.8714.7914.7914.42-0.14%201,312
Nov 13, 202414.8314.8814.7814.8114.440.20%146,017
Nov 12, 202414.8614.8814.7314.7814.41-0.61%176,227
Nov 11, 202414.8814.9014.8514.8714.50-0.27%165,780
Nov 8, 202414.9214.9514.8014.9114.54-0.07%228,894
Nov 7, 202414.9414.9514.8614.9214.55-169,146
Nov 6, 202414.8814.9214.8014.9214.550.74%169,954
Nov 5, 202414.7814.8914.7814.8114.440.14%118,044
Nov 4, 202414.8714.9114.7714.7914.42-0.27%121,909
Nov 1, 202414.8514.9114.8114.8314.460.07%95,612
Oct 31, 202414.8214.8714.7614.8214.45-0.07%187,783
Oct 30, 202414.7614.8514.7614.8314.460.47%90,361
Oct 29, 202414.7514.8114.7514.7614.39-0.20%120,181
Oct 28, 202414.7414.8514.7414.7914.420.51%147,127
Oct 25, 202414.7314.8014.7114.7214.350.03%63,254
Oct 24, 202414.7414.8014.7014.7114.34-0.14%73,344
Oct 23, 202414.7914.8014.7214.7314.36-0.61%117,504
Oct 22, 202414.8714.8914.8014.8214.45-0.34%162,564
Oct 21, 202414.8114.8714.8114.8714.500.41%123,077
Oct 18, 202414.8514.8714.8014.8114.44-0.34%153,920
Oct 17, 202414.9014.9114.8514.8614.49-0.40%145,723
Oct 16, 202414.8214.9614.8214.9214.550.61%135,685
Oct 15, 202414.8914.9014.8214.8314.46-1.00%169,746
Oct 14, 202414.9715.0014.9114.9814.490.07%152,375
Oct 11, 202415.0915.1114.9214.9714.48-0.53%236,616
Oct 10, 202415.0815.1415.0015.0514.55-0.20%133,172
Oct 9, 202415.1515.1715.0815.0814.58-0.46%136,826
Oct 8, 202415.1315.1715.0515.1514.650.46%226,586
Oct 7, 202415.0815.1715.0515.0814.580.27%132,499
Oct 4, 202415.1415.1415.0115.0414.54-0.27%174,715
Oct 3, 202415.1115.1215.0115.0814.58-0.40%130,886
Oct 2, 202415.1415.2015.1015.1414.64-158,296
Oct 1, 202415.1415.1515.0915.1414.64-0.39%169,160
Sep 30, 202415.1515.2015.1015.2014.700.66%274,134
Sep 27, 202415.1915.1915.1015.1014.60-0.40%133,141
Sep 26, 202415.1415.2015.1015.1614.660.07%107,543
Sep 25, 202415.1915.1915.0915.1514.65-0.33%115,487
Sep 24, 202415.0615.2115.0615.2014.701.13%176,338
Sep 23, 202415.0815.0915.0315.0314.53-0.13%89,085
Sep 20, 202415.0615.0715.0015.0514.550.07%83,510
Sep 19, 202415.0815.0814.9915.0414.540.07%144,229
Sep 18, 202414.9415.0814.9415.0314.530.60%85,760
Sep 17, 202415.0515.0714.8914.9414.45-0.86%130,396
Sep 16, 202414.9715.0714.9415.0714.57-0.13%70,825
Sep 13, 202415.0415.1015.0215.0914.470.60%102,083
Sep 12, 202415.0315.0414.9815.0014.39-0.13%83,100
Sep 11, 202415.0015.0214.9515.0214.410.07%71,404
Sep 10, 202415.0115.0514.9515.0114.40-0.20%105,291
Sep 9, 202414.9315.0414.9315.0414.430.87%97,802
Sep 6, 202414.9915.0714.8714.9114.30-0.53%118,980
Sep 5, 202415.0715.1014.9514.9914.38-0.66%133,784
Sep 4, 202415.0715.1615.0515.0914.470.33%232,079
Sep 3, 202415.0115.0514.9615.0414.430.13%136,154
Aug 30, 202415.0815.0914.9215.0214.410.07%157,215
Aug 29, 202414.8715.0714.8715.0114.401.21%215,353
Aug 28, 202414.8615.1014.8314.8314.22-0.47%182,554
Aug 27, 202414.9614.9614.8714.9014.29-0.27%65,186