BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
11.09
+0.03 (0.27%)
Jan 22, 2026, 4:00 PM EST - Market closed
BlackRock Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.09 | 11.10 | 11.03 | 11.09 | 11.09 | 0.27% | 121,069 |
| Jan 21, 2026 | 11.10 | 11.10 | 11.03 | 11.06 | 11.06 | 0.27% | 272,807 |
| Jan 20, 2026 | 11.03 | 11.06 | 10.99 | 11.03 | 11.03 | -0.81% | 235,115 |
| Jan 16, 2026 | 11.11 | 11.15 | 11.11 | 11.12 | 11.03 | -0.09% | 150,757 |
| Jan 15, 2026 | 11.12 | 11.15 | 11.11 | 11.13 | 11.04 | 0.09% | 49,456 |
| Jan 14, 2026 | 11.13 | 11.16 | 11.12 | 11.12 | 11.03 | -0.36% | 109,390 |
| Jan 13, 2026 | 11.12 | 11.17 | 11.11 | 11.16 | 11.07 | 0.27% | 164,568 |
| Jan 12, 2026 | 11.12 | 11.15 | 11.08 | 11.13 | 11.04 | -0.09% | 160,779 |
| Jan 9, 2026 | 11.08 | 11.14 | 11.05 | 11.14 | 11.05 | 0.63% | 568,243 |
| Jan 8, 2026 | 11.02 | 11.07 | 11.01 | 11.07 | 10.98 | - | 123,920 |
| Jan 7, 2026 | 11.07 | 11.07 | 11.05 | 11.07 | 10.98 | - | 74,994 |
| Jan 6, 2026 | 11.06 | 11.07 | 11.03 | 11.07 | 10.98 | 0.09% | 88,985 |
| Jan 5, 2026 | 11.03 | 11.07 | 11.03 | 11.06 | 10.97 | 0.18% | 85,241 |
| Jan 2, 2026 | 11.08 | 11.10 | 11.02 | 11.04 | 10.95 | - | 92,685 |
| Dec 31, 2025 | 11.09 | 11.10 | 11.04 | 11.04 | 10.95 | -0.09% | 260,264 |
| Dec 30, 2025 | 11.09 | 11.10 | 11.02 | 11.05 | 10.96 | 0.18% | 265,977 |
| Dec 29, 2025 | 11.01 | 11.06 | 11.01 | 11.03 | 10.94 | -0.27% | 100,663 |
| Dec 26, 2025 | 11.03 | 11.07 | 11.00 | 11.06 | 10.97 | 0.36% | 418,814 |
| Dec 24, 2025 | 11.03 | 11.03 | 10.97 | 11.02 | 10.93 | 0.09% | 88,648 |
| Dec 23, 2025 | 11.01 | 11.01 | 10.96 | 11.01 | 10.92 | - | 126,182 |
| Dec 22, 2025 | 10.97 | 11.03 | 10.95 | 11.01 | 10.92 | -0.09% | 234,849 |
| Dec 19, 2025 | 11.00 | 11.04 | 10.95 | 11.02 | 10.85 | -0.36% | 203,062 |
| Dec 18, 2025 | 11.08 | 11.09 | 11.04 | 11.06 | 10.88 | -0.09% | 82,226 |
| Dec 17, 2025 | 11.08 | 11.08 | 11.04 | 11.07 | 10.89 | - | 78,013 |
| Dec 16, 2025 | 11.07 | 11.09 | 11.04 | 11.07 | 10.89 | -0.09% | 85,994 |
| Dec 15, 2025 | 11.03 | 11.11 | 11.00 | 11.08 | 10.90 | 0.73% | 202,211 |
| Dec 12, 2025 | 11.00 | 11.03 | 10.97 | 11.00 | 10.83 | - | 144,481 |
| Dec 11, 2025 | 11.00 | 11.03 | 10.94 | 11.00 | 10.83 | 0.18% | 294,001 |
| Dec 10, 2025 | 10.93 | 10.99 | 10.92 | 10.98 | 10.81 | 0.46% | 176,632 |
| Dec 9, 2025 | 10.91 | 10.95 | 10.90 | 10.93 | 10.76 | -0.09% | 162,373 |
| Dec 8, 2025 | 11.02 | 11.02 | 10.92 | 10.94 | 10.77 | -0.64% | 1,172,166 |
| Dec 5, 2025 | 11.02 | 11.02 | 10.98 | 11.01 | 10.84 | -0.18% | 345,716 |
| Dec 4, 2025 | 11.03 | 11.03 | 10.98 | 11.03 | 10.85 | - | 184,613 |
| Dec 3, 2025 | 11.05 | 11.06 | 10.97 | 11.03 | 10.85 | -0.09% | 154,402 |
| Dec 2, 2025 | 11.07 | 11.07 | 10.96 | 11.04 | 10.86 | 0.09% | 149,051 |
| Dec 1, 2025 | 11.05 | 11.09 | 10.98 | 11.03 | 10.85 | -0.81% | 114,202 |
| Nov 28, 2025 | 11.13 | 11.15 | 11.08 | 11.12 | 10.94 | 0.27% | 39,871 |
| Nov 26, 2025 | 11.16 | 11.17 | 11.06 | 11.09 | 10.91 | -0.27% | 115,997 |
| Nov 25, 2025 | 11.06 | 11.14 | 11.05 | 11.12 | 10.94 | 0.63% | 144,392 |
| Nov 24, 2025 | 11.01 | 11.05 | 10.97 | 11.05 | 10.87 | 0.83% | 89,276 |
| Nov 21, 2025 | 10.93 | 10.98 | 10.91 | 10.96 | 10.78 | 0.73% | 134,728 |
| Nov 20, 2025 | 11.00 | 11.01 | 10.85 | 10.88 | 10.71 | -0.55% | 151,745 |
| Nov 19, 2025 | 11.04 | 11.04 | 10.90 | 10.94 | 10.77 | -0.55% | 156,391 |
| Nov 18, 2025 | 11.03 | 11.05 | 10.95 | 11.00 | 10.83 | 0.09% | 115,831 |
| Nov 17, 2025 | 11.03 | 11.03 | 10.91 | 10.99 | 10.82 | 0.09% | 221,663 |
| Nov 14, 2025 | 11.10 | 11.16 | 10.93 | 10.98 | 10.81 | -1.61% | 386,517 |
| Nov 13, 2025 | 11.24 | 11.25 | 11.16 | 11.16 | 10.90 | -0.58% | 208,160 |
| Nov 12, 2025 | 11.21 | 11.25 | 11.19 | 11.23 | 10.96 | 0.13% | 128,888 |
| Nov 11, 2025 | 11.21 | 11.22 | 11.19 | 11.21 | 10.94 | 0.36% | 63,301 |
| Nov 10, 2025 | 11.20 | 11.20 | 11.16 | 11.17 | 10.91 | -0.09% | 86,438 |