BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
10.66
+0.04 (0.33%)
Mar 25, 2026, 12:23 PM EDT - Market open
BlackRock Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 10.65 | 10.67 | 10.62 | 10.65 | - | 0.28% | 35,536 |
| Mar 24, 2026 | 10.65 | 10.69 | 10.60 | 10.62 | 10.62 | -0.38% | 64,090 |
| Mar 23, 2026 | 10.70 | 10.70 | 10.63 | 10.66 | 10.66 | 0.28% | 64,249 |
| Mar 20, 2026 | 10.79 | 10.79 | 10.61 | 10.63 | 10.63 | -1.48% | 183,883 |
| Mar 19, 2026 | 10.79 | 10.80 | 10.77 | 10.79 | 10.79 | -0.09% | 85,932 |
| Mar 18, 2026 | 10.82 | 10.85 | 10.80 | 10.80 | 10.80 | -0.18% | 104,602 |
| Mar 17, 2026 | 10.84 | 10.85 | 10.80 | 10.82 | 10.82 | 0.19% | 71,298 |
| Mar 16, 2026 | 10.77 | 10.82 | 10.71 | 10.80 | 10.80 | 0.56% | 162,430 |
| Mar 13, 2026 | 10.80 | 10.85 | 10.70 | 10.74 | 10.74 | -0.83% | 144,435 |
| Mar 12, 2026 | 10.82 | 10.86 | 10.82 | 10.83 | 10.74 | -0.18% | 109,893 |
| Mar 11, 2026 | 10.88 | 10.91 | 10.82 | 10.85 | 10.76 | -0.28% | 142,919 |
| Mar 10, 2026 | 10.90 | 10.93 | 10.87 | 10.88 | 10.79 | -0.18% | 143,091 |
| Mar 9, 2026 | 10.94 | 10.96 | 10.86 | 10.90 | 10.81 | -0.46% | 207,372 |
| Mar 6, 2026 | 10.93 | 11.01 | 10.91 | 10.95 | 10.86 | -0.73% | 116,260 |
| Mar 5, 2026 | 11.04 | 11.07 | 11.01 | 11.03 | 10.94 | -0.09% | 111,909 |
| Mar 4, 2026 | 11.06 | 11.07 | 11.04 | 11.04 | 10.95 | -0.36% | 125,469 |
| Mar 3, 2026 | 11.08 | 11.12 | 11.02 | 11.08 | 10.99 | -0.45% | 88,480 |
| Mar 2, 2026 | 11.12 | 11.14 | 11.07 | 11.13 | 11.04 | -0.27% | 123,980 |
| Feb 27, 2026 | 11.11 | 11.17 | 11.11 | 11.16 | 11.07 | - | 80,787 |
| Feb 26, 2026 | 11.15 | 11.17 | 11.13 | 11.16 | 11.07 | 0.27% | 75,111 |
| Feb 25, 2026 | 11.13 | 11.15 | 11.11 | 11.13 | 11.04 | 0.18% | 101,614 |
| Feb 24, 2026 | 11.10 | 11.12 | 11.08 | 11.11 | 11.02 | 0.27% | 90,931 |
| Feb 23, 2026 | 11.07 | 11.10 | 11.07 | 11.08 | 10.99 | -0.09% | 57,775 |
| Feb 20, 2026 | 11.09 | 11.10 | 11.07 | 11.09 | 11.00 | 0.18% | 43,564 |
| Feb 19, 2026 | 11.10 | 11.12 | 11.07 | 11.07 | 10.98 | -0.45% | 161,315 |
| Feb 18, 2026 | 11.14 | 11.14 | 11.10 | 11.12 | 11.03 | 0.09% | 98,143 |
| Feb 17, 2026 | 11.08 | 11.14 | 11.07 | 11.11 | 11.02 | -0.09% | 134,353 |
| Feb 13, 2026 | 11.14 | 11.16 | 11.11 | 11.12 | 11.03 | -0.54% | 121,897 |
| Feb 12, 2026 | 11.20 | 11.23 | 11.17 | 11.18 | 11.00 | 0.09% | 151,458 |
| Feb 11, 2026 | 11.20 | 11.20 | 11.17 | 11.17 | 10.99 | -0.18% | 88,251 |
| Feb 10, 2026 | 11.18 | 11.19 | 11.17 | 11.19 | 11.01 | 0.09% | 135,712 |
| Feb 9, 2026 | 11.20 | 11.20 | 11.14 | 11.18 | 11.00 | - | 116,600 |
| Feb 6, 2026 | 11.20 | 11.20 | 11.15 | 11.18 | 11.00 | - | 146,469 |
| Feb 5, 2026 | 11.13 | 11.18 | 11.09 | 11.18 | 11.00 | 0.45% | 117,113 |
| Feb 4, 2026 | 11.14 | 11.14 | 11.10 | 11.13 | 10.95 | -0.18% | 90,686 |
| Feb 3, 2026 | 11.10 | 11.15 | 11.06 | 11.15 | 10.97 | 0.45% | 108,152 |
| Feb 2, 2026 | 11.11 | 11.14 | 11.07 | 11.10 | 10.92 | - | 141,002 |
| Jan 30, 2026 | 11.08 | 11.10 | 11.05 | 11.10 | 10.92 | 0.18% | 91,401 |
| Jan 29, 2026 | 11.07 | 11.10 | 11.03 | 11.08 | 10.90 | 0.36% | 65,035 |
| Jan 28, 2026 | 11.07 | 11.10 | 11.03 | 11.04 | 10.86 | -0.09% | 93,794 |
| Jan 27, 2026 | 11.08 | 11.08 | 11.03 | 11.05 | 10.87 | - | 92,802 |
| Jan 26, 2026 | 11.10 | 11.10 | 11.03 | 11.05 | 10.87 | -0.18% | 97,330 |
| Jan 23, 2026 | 11.09 | 11.12 | 11.06 | 11.07 | 10.89 | -0.18% | 67,965 |
| Jan 22, 2026 | 11.09 | 11.10 | 11.03 | 11.09 | 10.91 | 0.27% | 121,069 |
| Jan 21, 2026 | 11.10 | 11.10 | 11.03 | 11.06 | 10.88 | 0.27% | 272,807 |
| Jan 20, 2026 | 11.03 | 11.06 | 10.99 | 11.03 | 10.85 | -0.81% | 235,115 |
| Jan 16, 2026 | 11.11 | 11.15 | 11.11 | 11.12 | 10.86 | -0.09% | 150,757 |
| Jan 15, 2026 | 11.12 | 11.15 | 11.11 | 11.13 | 10.87 | 0.09% | 49,456 |
| Jan 14, 2026 | 11.13 | 11.16 | 11.12 | 11.12 | 10.86 | -0.36% | 109,390 |
| Jan 13, 2026 | 11.12 | 11.17 | 11.11 | 11.16 | 10.89 | 0.27% | 164,568 |