BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
11.77
+0.09 (0.77%)
At close: Mar 28, 2025, 4:00 PM
11.92
+0.15 (1.27%)
Pre-market: Mar 31, 2025, 8:00 AM EDT
BlackRock Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.76 | 11.80 | 11.73 | 11.77 | 11.77 | 0.77% | 62,475 |
| Mar 27, 2025 | 11.70 | 11.72 | 11.66 | 11.68 | 11.68 | -0.17% | 64,985 |
| Mar 26, 2025 | 11.70 | 11.73 | 11.67 | 11.70 | 11.70 | -0.34% | 37,302 |
| Mar 25, 2025 | 11.69 | 11.77 | 11.64 | 11.74 | 11.74 | 0.69% | 69,845 |
| Mar 24, 2025 | 11.78 | 11.78 | 11.65 | 11.66 | 11.66 | -0.51% | 99,291 |
| Mar 21, 2025 | 11.69 | 11.75 | 11.69 | 11.72 | 11.72 | 0.51% | 39,779 |
| Mar 20, 2025 | 11.72 | 11.78 | 11.62 | 11.66 | 11.66 | - | 41,188 |
| Mar 19, 2025 | 11.67 | 11.71 | 11.60 | 11.66 | 11.66 | -0.10% | 91,107 |
| Mar 18, 2025 | 11.71 | 11.75 | 11.64 | 11.67 | 11.67 | -0.32% | 57,841 |
| Mar 17, 2025 | 11.69 | 11.75 | 11.69 | 11.71 | 11.71 | 0.26% | 21,068 |
| Mar 14, 2025 | 11.71 | 11.74 | 11.66 | 11.68 | 11.68 | -0.76% | 79,281 |
| Mar 13, 2025 | 11.76 | 11.84 | 11.70 | 11.77 | 11.68 | -0.25% | 48,931 |
| Mar 12, 2025 | 11.76 | 11.82 | 11.65 | 11.80 | 11.71 | 0.51% | 68,513 |
| Mar 11, 2025 | 11.75 | 11.80 | 11.74 | 11.74 | 11.65 | -0.09% | 28,665 |
| Mar 10, 2025 | 11.78 | 11.81 | 11.75 | 11.75 | 11.66 | -0.25% | 51,537 |
| Mar 7, 2025 | 11.78 | 11.83 | 11.75 | 11.78 | 11.69 | 0.30% | 39,161 |
| Mar 6, 2025 | 11.77 | 11.79 | 11.72 | 11.75 | 11.66 | -0.55% | 55,622 |
| Mar 5, 2025 | 11.82 | 11.86 | 11.80 | 11.81 | 11.72 | -0.25% | 46,010 |
| Mar 4, 2025 | 11.83 | 11.86 | 11.79 | 11.84 | 11.75 | - | 76,087 |
| Mar 3, 2025 | 11.81 | 11.86 | 11.77 | 11.84 | 11.75 | 0.25% | 69,810 |
| Feb 28, 2025 | 11.75 | 11.82 | 11.75 | 11.81 | 11.72 | 0.51% | 104,880 |
| Feb 27, 2025 | 11.75 | 11.77 | 11.73 | 11.75 | 11.66 | -0.25% | 53,425 |
| Feb 26, 2025 | 11.80 | 11.80 | 11.73 | 11.78 | 11.69 | - | 69,148 |
| Feb 25, 2025 | 11.76 | 11.80 | 11.74 | 11.78 | 11.69 | 0.51% | 68,158 |
| Feb 24, 2025 | 11.69 | 11.73 | 11.67 | 11.72 | 11.63 | 0.26% | 50,111 |
| Feb 21, 2025 | 11.67 | 11.72 | 11.61 | 11.69 | 11.60 | 0.52% | 99,402 |
| Feb 20, 2025 | 11.68 | 11.70 | 11.61 | 11.63 | 11.54 | - | 74,137 |
| Feb 19, 2025 | 11.69 | 11.69 | 11.61 | 11.63 | 11.54 | -0.26% | 41,128 |
| Feb 18, 2025 | 11.77 | 11.77 | 11.61 | 11.66 | 11.57 | -0.60% | 74,190 |
| Feb 14, 2025 | 11.71 | 11.74 | 11.61 | 11.73 | 11.64 | -0.09% | 78,054 |
| Feb 13, 2025 | 11.80 | 11.85 | 11.70 | 11.74 | 11.57 | -0.34% | 64,496 |
| Feb 12, 2025 | 11.75 | 11.81 | 11.75 | 11.78 | 11.60 | 0.08% | 73,786 |
| Feb 11, 2025 | 11.80 | 11.83 | 11.75 | 11.77 | 11.60 | -0.34% | 60,648 |
| Feb 10, 2025 | 11.88 | 11.92 | 11.80 | 11.81 | 11.63 | -0.08% | 42,507 |
| Feb 7, 2025 | 11.83 | 11.87 | 11.80 | 11.82 | 11.64 | 0.08% | 45,819 |
| Feb 6, 2025 | 11.82 | 11.92 | 11.77 | 11.81 | 11.63 | -0.17% | 87,217 |
| Feb 5, 2025 | 11.65 | 11.84 | 11.64 | 11.83 | 11.65 | 2.07% | 139,256 |
| Feb 4, 2025 | 11.57 | 11.68 | 11.53 | 11.59 | 11.42 | 0.52% | 40,554 |
| Feb 3, 2025 | 11.69 | 11.92 | 11.51 | 11.53 | 11.36 | -0.77% | 238,080 |
| Jan 31, 2025 | 11.64 | 11.68 | 11.58 | 11.62 | 11.45 | 0.26% | 70,125 |
| Jan 30, 2025 | 11.62 | 11.64 | 11.55 | 11.59 | 11.42 | 0.26% | 54,784 |
| Jan 29, 2025 | 11.58 | 11.63 | 11.56 | 11.56 | 11.39 | -0.34% | 25,895 |
| Jan 28, 2025 | 11.63 | 11.63 | 11.58 | 11.60 | 11.43 | -0.26% | 47,662 |
| Jan 27, 2025 | 11.65 | 11.67 | 11.56 | 11.63 | 11.46 | 0.52% | 49,392 |
| Jan 24, 2025 | 11.51 | 11.60 | 11.47 | 11.57 | 11.40 | 0.26% | 44,764 |
| Jan 23, 2025 | 11.56 | 11.65 | 11.48 | 11.54 | 11.37 | -0.52% | 53,352 |
| Jan 22, 2025 | 11.64 | 11.68 | 11.51 | 11.60 | 11.43 | -0.04% | 37,780 |
| Jan 21, 2025 | 11.65 | 11.67 | 11.59 | 11.61 | 11.43 | -0.21% | 81,331 |
| Jan 17, 2025 | 11.62 | 11.69 | 11.60 | 11.63 | 11.46 | 0.52% | 31,391 |
| Jan 16, 2025 | 11.52 | 11.60 | 11.43 | 11.57 | 11.40 | 0.30% | 74,348 |