Skip to main content
BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
14.23
+0.04 (0.28%)
May 30, 2025, 4:00 PM - Market closed

BIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202514.2514.2714.1414.2314.230.28%98,681
May 29, 202514.1414.2014.0814.1914.190.85%128,278
May 28, 202514.1814.2114.0714.0714.07-0.64%211,354
May 27, 202514.3514.3714.1014.1614.16-0.63%391,629
May 23, 202514.2314.3014.2314.2514.250.14%70,544
May 22, 202514.2014.2914.2014.2314.230.35%87,267
May 21, 202514.3314.3514.1614.1814.18-1.05%95,325
May 20, 202514.3914.3914.3014.3314.33-0.28%99,484
May 19, 202514.3214.3814.3114.3714.370.07%62,328
May 16, 202514.3414.4214.3214.3614.360.14%54,533
May 15, 202514.3614.4114.3014.3414.34-0.90%89,402
May 14, 202514.5014.5614.4414.4714.35-174,455
May 13, 202514.4914.5014.4314.4714.350.35%136,271
May 12, 202514.3514.4914.3114.4214.300.77%144,596
May 9, 202514.2014.3214.1914.3114.190.85%101,214
May 8, 202514.1814.2614.1614.1914.070.07%118,831
May 7, 202514.1814.2914.1514.1814.060.21%100,324
May 6, 202514.1414.2014.1214.1514.03-61,273
May 5, 202514.1614.2014.1414.1514.03-0.63%92,607
May 2, 202514.1714.2414.1514.2414.120.78%81,487
May 1, 202514.1614.2514.0614.1314.010.50%85,551
Apr 30, 202514.0214.1113.9514.0613.940.14%153,436
Apr 29, 202513.9314.0713.9314.0413.920.36%109,943
Apr 28, 202514.0214.0613.9413.9913.870.29%79,026
Apr 25, 202513.9313.9913.8313.9513.830.36%127,730
Apr 24, 202513.8613.9513.8113.9013.780.58%57,549
Apr 23, 202513.8413.9913.7313.8213.701.02%74,451
Apr 22, 202513.6113.7513.6113.6813.560.59%78,987
Apr 21, 202513.7313.7713.5013.6013.48-0.95%173,172
Apr 17, 202513.7513.7813.5213.7313.610.37%147,446
Apr 16, 202513.7013.7113.6013.6813.56-0.44%101,797
Apr 15, 202513.6413.7913.6413.7413.620.59%95,949
Apr 14, 202513.6013.7413.5313.6613.421.26%280,566
Apr 11, 202513.5213.5513.2713.4913.26-172,420
Apr 10, 202513.7613.7613.4013.4913.26-1.96%146,506
Apr 9, 202513.2713.8513.1513.7613.524.24%184,718
Apr 8, 202513.3613.6513.1813.2012.970.69%334,276
Apr 7, 202512.5813.2912.5013.1112.88-2.02%509,046
Apr 4, 202514.1014.1712.9813.3813.15-6.24%719,029
Apr 3, 202514.3514.4114.1814.2714.02-1.11%216,342
Apr 2, 202514.3814.4414.3214.4314.180.21%156,527
Apr 1, 202514.4814.5014.3114.4014.15-0.55%301,581
Mar 31, 202514.4914.5014.4314.4814.230.14%176,019
Mar 28, 202514.4914.5114.4414.4614.210.07%99,321
Mar 27, 202514.5114.5514.4414.4514.20-0.34%95,516
Mar 26, 202514.5314.5514.4914.5014.25-0.14%71,112
Mar 25, 202514.4814.5214.4714.5214.270.21%82,119
Mar 24, 202514.5214.5214.4214.4914.24-180,884
Mar 21, 202514.4314.5114.4314.4914.24-106,631
Mar 20, 202514.4914.5214.4214.4914.240.35%110,495