BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
11.56
-0.08 (-0.69%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BlackRock Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.64 | 11.71 | 11.49 | 11.60 | 11.60 | -0.34% | 95,025 |
| Apr 25, 2025 | 11.54 | 11.69 | 11.50 | 11.64 | 11.64 | 1.39% | 83,914 |
| Apr 24, 2025 | 11.51 | 11.53 | 11.46 | 11.48 | 11.48 | 0.26% | 84,376 |
| Apr 23, 2025 | 11.46 | 11.54 | 11.40 | 11.45 | 11.45 | 1.15% | 68,140 |
| Apr 22, 2025 | 11.34 | 11.39 | 11.31 | 11.32 | 11.32 | 0.35% | 44,883 |
| Apr 21, 2025 | 11.39 | 11.43 | 11.25 | 11.28 | 11.28 | -0.88% | 101,204 |
| Apr 17, 2025 | 11.40 | 11.45 | 11.36 | 11.38 | 11.38 | -0.44% | 49,190 |
| Apr 16, 2025 | 11.42 | 11.46 | 11.40 | 11.43 | 11.43 | -0.17% | 68,304 |
| Apr 15, 2025 | 11.44 | 11.48 | 11.36 | 11.45 | 11.45 | - | 156,778 |
| Apr 14, 2025 | 11.33 | 11.46 | 11.31 | 11.45 | 11.36 | 1.51% | 64,089 |
| Apr 11, 2025 | 11.25 | 11.33 | 11.25 | 11.28 | 11.19 | -0.18% | 77,240 |
| Apr 10, 2025 | 11.30 | 11.40 | 11.25 | 11.30 | 11.21 | -0.88% | 135,388 |
| Apr 9, 2025 | 11.30 | 11.42 | 11.25 | 11.40 | 11.31 | 0.62% | 191,700 |
| Apr 8, 2025 | 11.52 | 11.60 | 11.33 | 11.33 | 11.24 | -1.31% | 65,447 |
| Apr 7, 2025 | 11.47 | 11.67 | 11.47 | 11.48 | 11.39 | -2.13% | 182,519 |
| Apr 4, 2025 | 12.11 | 12.11 | 11.66 | 11.73 | 11.64 | -2.09% | 216,736 |
| Apr 3, 2025 | 11.97 | 11.99 | 11.94 | 11.98 | 11.89 | 0.67% | 97,002 |
| Apr 2, 2025 | 11.94 | 11.94 | 11.85 | 11.90 | 11.81 | 0.17% | 95,809 |
| Apr 1, 2025 | 11.83 | 11.93 | 11.83 | 11.88 | 11.79 | 0.25% | 83,274 |
| Mar 31, 2025 | 11.81 | 11.85 | 11.77 | 11.85 | 11.76 | 0.68% | 68,223 |
| Mar 28, 2025 | 11.76 | 11.80 | 11.73 | 11.77 | 11.68 | 0.77% | 62,475 |
| Mar 27, 2025 | 11.70 | 11.72 | 11.66 | 11.68 | 11.59 | -0.17% | 64,985 |
| Mar 26, 2025 | 11.70 | 11.73 | 11.67 | 11.70 | 11.61 | -0.34% | 37,302 |
| Mar 25, 2025 | 11.69 | 11.77 | 11.64 | 11.74 | 11.65 | 0.69% | 69,845 |
| Mar 24, 2025 | 11.78 | 11.78 | 11.65 | 11.66 | 11.57 | -0.51% | 99,291 |
| Mar 21, 2025 | 11.69 | 11.75 | 11.69 | 11.72 | 11.63 | 0.51% | 39,779 |
| Mar 20, 2025 | 11.72 | 11.78 | 11.62 | 11.66 | 11.57 | - | 41,188 |
| Mar 19, 2025 | 11.67 | 11.71 | 11.60 | 11.66 | 11.57 | -0.10% | 91,107 |
| Mar 18, 2025 | 11.71 | 11.75 | 11.64 | 11.67 | 11.58 | -0.32% | 57,841 |
| Mar 17, 2025 | 11.69 | 11.75 | 11.69 | 11.71 | 11.62 | 0.26% | 21,068 |
| Mar 14, 2025 | 11.71 | 11.74 | 11.66 | 11.68 | 11.59 | -0.76% | 79,281 |
| Mar 13, 2025 | 11.76 | 11.84 | 11.70 | 11.77 | 11.59 | -0.25% | 48,931 |
| Mar 12, 2025 | 11.76 | 11.82 | 11.65 | 11.80 | 11.62 | 0.51% | 68,513 |
| Mar 11, 2025 | 11.75 | 11.80 | 11.74 | 11.74 | 11.56 | -0.09% | 28,665 |
| Mar 10, 2025 | 11.78 | 11.81 | 11.75 | 11.75 | 11.57 | -0.25% | 51,537 |
| Mar 7, 2025 | 11.78 | 11.83 | 11.75 | 11.78 | 11.60 | 0.30% | 39,161 |
| Mar 6, 2025 | 11.77 | 11.79 | 11.72 | 11.75 | 11.57 | -0.55% | 55,622 |
| Mar 5, 2025 | 11.82 | 11.86 | 11.80 | 11.81 | 11.63 | -0.25% | 46,010 |
| Mar 4, 2025 | 11.83 | 11.86 | 11.79 | 11.84 | 11.66 | - | 76,087 |
| Mar 3, 2025 | 11.81 | 11.86 | 11.77 | 11.84 | 11.66 | 0.25% | 69,810 |
| Feb 28, 2025 | 11.75 | 11.82 | 11.75 | 11.81 | 11.63 | 0.51% | 104,880 |
| Feb 27, 2025 | 11.75 | 11.77 | 11.73 | 11.75 | 11.57 | -0.25% | 53,425 |
| Feb 26, 2025 | 11.80 | 11.80 | 11.73 | 11.78 | 11.60 | - | 69,148 |
| Feb 25, 2025 | 11.76 | 11.80 | 11.74 | 11.78 | 11.60 | 0.51% | 68,158 |
| Feb 24, 2025 | 11.69 | 11.73 | 11.67 | 11.72 | 11.54 | 0.26% | 50,111 |
| Feb 21, 2025 | 11.67 | 11.72 | 11.61 | 11.69 | 11.51 | 0.52% | 99,402 |
| Feb 20, 2025 | 11.68 | 11.70 | 11.61 | 11.63 | 11.46 | - | 74,137 |
| Feb 19, 2025 | 11.69 | 11.69 | 11.61 | 11.63 | 11.46 | -0.26% | 41,128 |
| Feb 18, 2025 | 11.77 | 11.77 | 11.61 | 11.66 | 11.48 | -0.60% | 74,190 |
| Feb 14, 2025 | 11.71 | 11.74 | 11.61 | 11.73 | 11.55 | -0.09% | 78,054 |