BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
11.43
-0.07 (-0.61%)
At close: Sep 19, 2025, 4:00 PM EDT
11.42
-0.01 (-0.09%)
After-hours: Sep 19, 2025, 7:00 PM EDT
BlackRock Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11.60 | 11.60 | 11.37 | 11.43 | 11.43 | -0.61% | 216,181 |
| Sep 18, 2025 | 11.60 | 11.60 | 11.46 | 11.50 | 11.50 | -0.78% | 169,992 |
| Sep 17, 2025 | 11.60 | 11.60 | 11.55 | 11.59 | 11.59 | 0.52% | 208,213 |
| Sep 16, 2025 | 11.68 | 11.73 | 11.51 | 11.53 | 11.53 | -0.95% | 761,646 |
| Sep 15, 2025 | 11.78 | 11.81 | 11.61 | 11.64 | 11.64 | -1.52% | 810,030 |
| Sep 12, 2025 | 11.83 | 11.84 | 11.78 | 11.82 | 11.73 | -0.08% | 90,898 |
| Sep 11, 2025 | 11.82 | 11.83 | 11.78 | 11.83 | 11.74 | 0.17% | 108,459 |
| Sep 10, 2025 | 11.84 | 11.86 | 11.74 | 11.81 | 11.72 | -0.08% | 126,415 |
| Sep 9, 2025 | 11.83 | 11.83 | 11.71 | 11.82 | 11.73 | 0.17% | 107,355 |
| Sep 8, 2025 | 11.82 | 11.82 | 11.77 | 11.80 | 11.71 | 0.25% | 108,230 |
| Sep 5, 2025 | 11.80 | 11.81 | 11.72 | 11.77 | 11.68 | 0.09% | 88,906 |
| Sep 4, 2025 | 11.77 | 11.77 | 11.71 | 11.76 | 11.67 | 0.26% | 69,730 |
| Sep 3, 2025 | 11.70 | 11.76 | 11.70 | 11.73 | 11.64 | 0.09% | 111,372 |
| Sep 2, 2025 | 11.72 | 11.78 | 11.70 | 11.72 | 11.63 | -0.34% | 135,318 |
| Aug 29, 2025 | 11.79 | 11.82 | 11.76 | 11.76 | 11.67 | -0.42% | 85,231 |
| Aug 28, 2025 | 11.80 | 11.82 | 11.79 | 11.81 | 11.72 | 0.25% | 181,681 |
| Aug 27, 2025 | 11.78 | 11.80 | 11.76 | 11.78 | 11.69 | 0.17% | 149,188 |
| Aug 26, 2025 | 11.79 | 11.79 | 11.73 | 11.76 | 11.67 | -0.08% | 109,233 |
| Aug 25, 2025 | 11.72 | 11.77 | 11.71 | 11.77 | 11.68 | 0.43% | 177,179 |
| Aug 22, 2025 | 11.72 | 11.75 | 11.70 | 11.72 | 11.63 | 0.34% | 170,913 |
| Aug 21, 2025 | 11.75 | 11.76 | 11.68 | 11.68 | 11.59 | -0.60% | 66,646 |
| Aug 20, 2025 | 11.75 | 11.76 | 11.71 | 11.75 | 11.66 | 0.26% | 42,952 |
| Aug 19, 2025 | 11.73 | 11.74 | 11.68 | 11.72 | 11.63 | 0.26% | 101,929 |
| Aug 18, 2025 | 11.70 | 11.72 | 11.67 | 11.69 | 11.60 | -0.09% | 39,804 |
| Aug 15, 2025 | 11.73 | 11.76 | 11.67 | 11.70 | 11.61 | -0.68% | 34,410 |
| Aug 14, 2025 | 11.79 | 11.80 | 11.76 | 11.78 | 11.60 | 0.08% | 96,664 |
| Aug 13, 2025 | 11.77 | 11.78 | 11.74 | 11.77 | 11.59 | 0.34% | 71,344 |
| Aug 12, 2025 | 11.71 | 11.75 | 11.69 | 11.73 | 11.56 | - | 40,700 |
| Aug 11, 2025 | 11.75 | 11.75 | 11.71 | 11.73 | 11.56 | - | 56,215 |
| Aug 8, 2025 | 11.79 | 11.79 | 11.71 | 11.73 | 11.56 | -0.26% | 91,381 |
| Aug 7, 2025 | 11.78 | 11.78 | 11.73 | 11.76 | 11.58 | - | 52,336 |
| Aug 6, 2025 | 11.74 | 11.77 | 11.72 | 11.76 | 11.58 | 0.34% | 56,920 |
| Aug 5, 2025 | 11.77 | 11.77 | 11.72 | 11.72 | 11.55 | -0.17% | 78,083 |
| Aug 4, 2025 | 11.75 | 11.76 | 11.69 | 11.74 | 11.57 | 0.26% | 77,235 |
| Aug 1, 2025 | 11.71 | 11.72 | 11.67 | 11.71 | 11.54 | 0.52% | 76,079 |
| Jul 31, 2025 | 11.70 | 11.70 | 11.64 | 11.65 | 11.48 | 0.09% | 74,580 |
| Jul 30, 2025 | 11.69 | 11.70 | 11.60 | 11.64 | 11.47 | -0.43% | 96,390 |
| Jul 29, 2025 | 11.65 | 11.69 | 11.60 | 11.69 | 11.52 | 0.69% | 90,926 |
| Jul 28, 2025 | 11.58 | 11.63 | 11.57 | 11.61 | 11.44 | -0.26% | 102,048 |
| Jul 25, 2025 | 11.64 | 11.64 | 11.59 | 11.64 | 11.47 | 0.17% | 58,111 |
| Jul 24, 2025 | 11.62 | 11.64 | 11.58 | 11.62 | 11.45 | 0.17% | 40,927 |
| Jul 23, 2025 | 11.65 | 11.70 | 11.60 | 11.60 | 11.43 | -0.60% | 51,974 |
| Jul 22, 2025 | 11.68 | 11.69 | 11.65 | 11.67 | 11.50 | 0.17% | 60,836 |
| Jul 21, 2025 | 11.67 | 11.67 | 11.63 | 11.65 | 11.48 | 0.26% | 44,318 |
| Jul 18, 2025 | 11.63 | 11.65 | 11.61 | 11.62 | 11.45 | 0.43% | 70,528 |
| Jul 17, 2025 | 11.63 | 11.63 | 11.57 | 11.57 | 11.40 | -0.52% | 27,676 |
| Jul 16, 2025 | 11.62 | 11.63 | 11.56 | 11.63 | 11.46 | 0.26% | 49,816 |
| Jul 15, 2025 | 11.67 | 11.68 | 11.50 | 11.60 | 11.43 | -1.11% | 46,179 |
| Jul 14, 2025 | 11.75 | 11.75 | 11.71 | 11.73 | 11.47 | -0.17% | 57,422 |
| Jul 11, 2025 | 11.75 | 11.75 | 11.72 | 11.75 | 11.49 | 0.26% | 47,505 |