BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
11.76
-0.05 (-0.42%)
Aug 29, 2025, 4:00 PM - Market closed
BlackRock Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.79 | 11.82 | 11.76 | 11.76 | 11.76 | -0.42% | 85,231 |
| Aug 28, 2025 | 11.80 | 11.82 | 11.79 | 11.81 | 11.81 | 0.25% | 181,681 |
| Aug 27, 2025 | 11.78 | 11.80 | 11.76 | 11.78 | 11.78 | 0.17% | 149,188 |
| Aug 26, 2025 | 11.79 | 11.79 | 11.73 | 11.76 | 11.76 | -0.08% | 109,233 |
| Aug 25, 2025 | 11.72 | 11.77 | 11.71 | 11.77 | 11.77 | 0.43% | 177,179 |
| Aug 22, 2025 | 11.72 | 11.75 | 11.70 | 11.72 | 11.72 | 0.34% | 170,913 |
| Aug 21, 2025 | 11.75 | 11.76 | 11.68 | 11.68 | 11.68 | -0.60% | 66,646 |
| Aug 20, 2025 | 11.75 | 11.76 | 11.71 | 11.75 | 11.75 | 0.26% | 42,952 |
| Aug 19, 2025 | 11.73 | 11.74 | 11.68 | 11.72 | 11.72 | 0.26% | 101,929 |
| Aug 18, 2025 | 11.70 | 11.72 | 11.67 | 11.69 | 11.69 | -0.09% | 39,804 |
| Aug 15, 2025 | 11.73 | 11.76 | 11.67 | 11.70 | 11.70 | -0.68% | 34,410 |
| Aug 14, 2025 | 11.79 | 11.80 | 11.76 | 11.78 | 11.69 | 0.08% | 96,664 |
| Aug 13, 2025 | 11.77 | 11.78 | 11.74 | 11.77 | 11.68 | 0.34% | 71,344 |
| Aug 12, 2025 | 11.71 | 11.75 | 11.69 | 11.73 | 11.64 | - | 40,700 |
| Aug 11, 2025 | 11.75 | 11.75 | 11.71 | 11.73 | 11.64 | - | 56,215 |
| Aug 8, 2025 | 11.79 | 11.79 | 11.71 | 11.73 | 11.64 | -0.26% | 91,381 |
| Aug 7, 2025 | 11.78 | 11.78 | 11.73 | 11.76 | 11.67 | - | 52,336 |
| Aug 6, 2025 | 11.74 | 11.77 | 11.72 | 11.76 | 11.67 | 0.34% | 56,920 |
| Aug 5, 2025 | 11.77 | 11.77 | 11.72 | 11.72 | 11.63 | -0.17% | 78,083 |
| Aug 4, 2025 | 11.75 | 11.76 | 11.69 | 11.74 | 11.65 | 0.26% | 77,235 |
| Aug 1, 2025 | 11.71 | 11.72 | 11.67 | 11.71 | 11.62 | 0.52% | 76,079 |
| Jul 31, 2025 | 11.70 | 11.70 | 11.64 | 11.65 | 11.56 | 0.09% | 74,580 |
| Jul 30, 2025 | 11.69 | 11.70 | 11.60 | 11.64 | 11.55 | -0.43% | 96,390 |
| Jul 29, 2025 | 11.65 | 11.69 | 11.60 | 11.69 | 11.60 | 0.69% | 90,926 |
| Jul 28, 2025 | 11.58 | 11.63 | 11.57 | 11.61 | 11.52 | -0.26% | 102,048 |
| Jul 25, 2025 | 11.64 | 11.64 | 11.59 | 11.64 | 11.55 | 0.17% | 58,111 |
| Jul 24, 2025 | 11.62 | 11.64 | 11.58 | 11.62 | 11.53 | 0.17% | 40,927 |
| Jul 23, 2025 | 11.65 | 11.70 | 11.60 | 11.60 | 11.51 | -0.60% | 51,974 |
| Jul 22, 2025 | 11.68 | 11.69 | 11.65 | 11.67 | 11.58 | 0.17% | 60,836 |
| Jul 21, 2025 | 11.67 | 11.67 | 11.63 | 11.65 | 11.56 | 0.26% | 44,318 |
| Jul 18, 2025 | 11.63 | 11.65 | 11.61 | 11.62 | 11.53 | 0.43% | 70,528 |
| Jul 17, 2025 | 11.63 | 11.63 | 11.57 | 11.57 | 11.48 | -0.52% | 27,676 |
| Jul 16, 2025 | 11.62 | 11.63 | 11.56 | 11.63 | 11.54 | 0.26% | 49,816 |
| Jul 15, 2025 | 11.67 | 11.68 | 11.50 | 11.60 | 11.51 | -1.11% | 46,179 |
| Jul 14, 2025 | 11.75 | 11.75 | 11.71 | 11.73 | 11.55 | -0.17% | 57,422 |
| Jul 11, 2025 | 11.75 | 11.75 | 11.72 | 11.75 | 11.57 | 0.26% | 47,505 |
| Jul 10, 2025 | 11.78 | 11.78 | 11.67 | 11.72 | 11.55 | -0.26% | 42,384 |
| Jul 9, 2025 | 11.72 | 11.75 | 11.68 | 11.75 | 11.57 | 0.69% | 75,573 |
| Jul 8, 2025 | 11.69 | 11.69 | 11.58 | 11.67 | 11.50 | 0.09% | 69,763 |
| Jul 7, 2025 | 11.65 | 11.68 | 11.61 | 11.66 | 11.49 | -0.26% | 69,675 |
| Jul 3, 2025 | 11.69 | 11.71 | 11.63 | 11.69 | 11.52 | - | 47,178 |
| Jul 2, 2025 | 11.73 | 11.73 | 11.68 | 11.69 | 11.52 | -0.43% | 51,389 |
| Jul 1, 2025 | 11.70 | 11.75 | 11.69 | 11.74 | 11.56 | -0.09% | 76,660 |
| Jun 30, 2025 | 11.70 | 11.75 | 11.69 | 11.75 | 11.57 | 0.43% | 111,884 |
| Jun 27, 2025 | 11.72 | 11.78 | 11.66 | 11.70 | 11.53 | -0.43% | 114,875 |
| Jun 26, 2025 | 11.66 | 11.75 | 11.55 | 11.75 | 11.57 | 0.95% | 117,227 |
| Jun 25, 2025 | 11.66 | 11.66 | 11.59 | 11.64 | 11.47 | - | 87,872 |
| Jun 24, 2025 | 11.60 | 11.64 | 11.55 | 11.64 | 11.47 | 0.17% | 70,482 |
| Jun 23, 2025 | 11.59 | 11.63 | 11.54 | 11.62 | 11.45 | 0.17% | 115,711 |
| Jun 20, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.43 | 0.87% | 58,618 |