BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
11.26
+0.01 (0.09%)
Oct 10, 2025, 4:00 PM EDT - Market closed
BlackRock Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.32 | 11.33 | 11.24 | 11.26 | 11.26 | 0.09% | 98,683 |
| Oct 9, 2025 | 11.31 | 11.33 | 11.23 | 11.25 | 11.25 | -0.27% | 141,097 |
| Oct 8, 2025 | 11.33 | 11.33 | 11.25 | 11.28 | 11.28 | - | 111,001 |
| Oct 7, 2025 | 11.22 | 11.31 | 11.17 | 11.28 | 11.28 | 0.71% | 167,951 |
| Oct 6, 2025 | 11.21 | 11.22 | 11.18 | 11.20 | 11.20 | - | 186,199 |
| Oct 3, 2025 | 11.18 | 11.24 | 11.18 | 11.20 | 11.20 | - | 130,542 |
| Oct 2, 2025 | 11.23 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 101,166 |
| Oct 1, 2025 | 11.27 | 11.27 | 11.20 | 11.25 | 11.25 | 0.09% | 171,702 |
| Sep 30, 2025 | 11.17 | 11.26 | 11.17 | 11.24 | 11.24 | 0.72% | 161,370 |
| Sep 29, 2025 | 11.14 | 11.19 | 11.13 | 11.16 | 11.16 | -0.71% | 440,866 |
| Sep 26, 2025 | 11.27 | 11.34 | 11.19 | 11.24 | 11.24 | -0.18% | 251,254 |
| Sep 25, 2025 | 11.26 | 11.46 | 11.22 | 11.26 | 11.26 | 0.27% | 150,427 |
| Sep 24, 2025 | 11.32 | 11.32 | 11.22 | 11.23 | 11.23 | -0.44% | 76,793 |
| Sep 23, 2025 | 11.35 | 11.35 | 11.24 | 11.28 | 11.28 | -0.09% | 125,164 |
| Sep 22, 2025 | 11.46 | 11.49 | 11.16 | 11.29 | 11.29 | -1.22% | 372,366 |
| Sep 19, 2025 | 11.60 | 11.60 | 11.37 | 11.43 | 11.43 | -0.61% | 216,331 |
| 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 |