BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
11.51
+0.12 (1.05%)
Dec 20, 2024, 4:00 PM EST - Market closed
BlackRock Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.50 | 11.62 | 11.40 | 11.51 | 11.51 | 1.05% | 71,001 |
| Dec 19, 2024 | 11.60 | 11.69 | 11.39 | 11.39 | 11.39 | -1.89% | 59,969 |
| Dec 18, 2024 | 11.69 | 11.80 | 11.56 | 11.61 | 11.61 | -0.77% | 46,807 |
| Dec 17, 2024 | 11.77 | 11.82 | 11.61 | 11.70 | 11.70 | - | 92,425 |
| Dec 16, 2024 | 11.81 | 11.90 | 11.70 | 11.70 | 11.70 | -1.27% | 86,516 |
| Dec 13, 2024 | 11.92 | 11.96 | 11.82 | 11.85 | 11.76 | -0.34% | 97,168 |
| Dec 12, 2024 | 12.08 | 12.08 | 11.82 | 11.89 | 11.80 | -1.29% | 133,040 |
| Dec 11, 2024 | 12.10 | 12.14 | 12.03 | 12.05 | 11.96 | -0.21% | 61,896 |
| Dec 10, 2024 | 12.11 | 12.13 | 12.05 | 12.07 | 11.98 | -0.26% | 27,792 |
| Dec 9, 2024 | 12.12 | 12.17 | 12.10 | 12.10 | 12.01 | -0.27% | 50,087 |
| Dec 6, 2024 | 12.14 | 12.24 | 12.11 | 12.13 | 12.04 | -0.05% | 56,547 |
| Dec 5, 2024 | 12.02 | 12.15 | 11.98 | 12.14 | 12.05 | 1.00% | 176,148 |
| Dec 4, 2024 | 11.95 | 12.07 | 11.94 | 12.02 | 11.93 | 0.33% | 66,492 |
| Dec 3, 2024 | 11.97 | 12.02 | 11.95 | 11.98 | 11.89 | 0.34% | 54,832 |
| Dec 2, 2024 | 11.98 | 12.05 | 11.90 | 11.94 | 11.85 | -1.24% | 57,040 |
| Nov 29, 2024 | 11.95 | 12.09 | 11.93 | 12.09 | 12.00 | 1.60% | 39,962 |
| Nov 27, 2024 | 11.79 | 11.94 | 11.79 | 11.90 | 11.81 | 0.93% | 85,184 |
| Nov 26, 2024 | 11.80 | 11.83 | 11.74 | 11.79 | 11.70 | -0.17% | 118,807 |
| Nov 25, 2024 | 11.81 | 11.85 | 11.75 | 11.81 | 11.72 | 0.68% | 70,500 |
| Nov 22, 2024 | 11.75 | 11.80 | 11.68 | 11.73 | 11.64 | 0.09% | 53,939 |
| Nov 21, 2024 | 11.70 | 11.75 | 11.63 | 11.72 | 11.63 | 0.34% | 39,008 |
| Nov 20, 2024 | 11.77 | 11.78 | 11.63 | 11.68 | 11.59 | -1.10% | 83,670 |
| Nov 19, 2024 | 11.78 | 11.83 | 11.74 | 11.81 | 11.72 | 0.68% | 55,371 |
| Nov 18, 2024 | 11.77 | 11.78 | 11.71 | 11.73 | 11.64 | -0.34% | 56,584 |
| Nov 15, 2024 | 11.76 | 11.79 | 11.72 | 11.77 | 11.68 | -0.42% | 56,013 |
| Nov 14, 2024 | 11.84 | 11.93 | 11.76 | 11.82 | 11.64 | 0.25% | 33,130 |
| Nov 13, 2024 | 11.92 | 11.92 | 11.76 | 11.79 | 11.62 | -0.34% | 55,569 |
| Nov 12, 2024 | 11.95 | 11.97 | 11.82 | 11.83 | 11.65 | -1.25% | 38,730 |
| Nov 11, 2024 | 11.99 | 12.00 | 11.95 | 11.98 | 11.80 | -0.08% | 27,424 |
| Nov 8, 2024 | 11.96 | 12.00 | 11.95 | 11.99 | 11.81 | 0.67% | 40,107 |
| Nov 7, 2024 | 11.85 | 11.92 | 11.85 | 11.91 | 11.73 | 0.76% | 65,559 |
| Nov 6, 2024 | 11.88 | 11.88 | 11.77 | 11.82 | 11.64 | -0.51% | 37,012 |
| Nov 5, 2024 | 11.87 | 11.91 | 11.83 | 11.88 | 11.70 | 0.25% | 23,618 |
| Nov 4, 2024 | 11.89 | 11.98 | 11.83 | 11.85 | 11.67 | -0.25% | 47,051 |
| Nov 1, 2024 | 11.85 | 11.90 | 11.84 | 11.88 | 11.70 | 0.42% | 86,969 |
| Oct 31, 2024 | 11.94 | 12.00 | 11.79 | 11.83 | 11.65 | -0.76% | 64,743 |
| Oct 30, 2024 | 11.88 | 11.92 | 11.87 | 11.92 | 11.74 | 0.59% | 38,061 |
| Oct 29, 2024 | 11.83 | 11.86 | 11.79 | 11.85 | 11.67 | - | 75,020 |
| Oct 28, 2024 | 12.03 | 12.03 | 11.83 | 11.85 | 11.67 | -1.17% | 61,690 |
| Oct 25, 2024 | 12.00 | 12.14 | 11.98 | 11.99 | 11.81 | 0.08% | 72,335 |
| Oct 24, 2024 | 12.05 | 12.05 | 11.95 | 11.98 | 11.80 | -0.42% | 88,917 |
| Oct 23, 2024 | 12.10 | 12.10 | 12.00 | 12.03 | 11.85 | -0.58% | 50,738 |
| Oct 22, 2024 | 12.12 | 12.18 | 12.08 | 12.10 | 11.92 | -0.17% | 35,665 |
| Oct 21, 2024 | 12.17 | 12.17 | 12.11 | 12.12 | 11.94 | -0.41% | 44,190 |
| Oct 18, 2024 | 12.25 | 12.28 | 12.15 | 12.17 | 11.99 | -0.65% | 70,307 |
| Oct 17, 2024 | 12.28 | 12.28 | 12.22 | 12.25 | 12.07 | -0.24% | 88,401 |
| Oct 16, 2024 | 12.31 | 12.31 | 12.24 | 12.28 | 12.10 | 0.33% | 35,211 |
| Oct 15, 2024 | 12.29 | 12.35 | 12.23 | 12.24 | 12.06 | -0.61% | 54,633 |
| Oct 14, 2024 | 12.38 | 12.39 | 12.29 | 12.32 | 12.05 | -0.36% | 41,872 |
| Oct 11, 2024 | 12.41 | 12.45 | 12.35 | 12.36 | 12.09 | 0.08% | 45,828 |
| Oct 10, 2024 | 12.38 | 12.38 | 12.35 | 12.35 | 12.08 | -0.08% | 21,297 |
| Oct 9, 2024 | 12.39 | 12.41 | 12.32 | 12.36 | 12.09 | 0.41% | 72,575 |
| Oct 8, 2024 | 12.35 | 12.38 | 12.29 | 12.31 | 12.04 | -0.81% | 45,023 |
| Oct 7, 2024 | 12.46 | 12.50 | 12.38 | 12.41 | 12.14 | -0.32% | 33,696 |
| Oct 4, 2024 | 12.50 | 12.50 | 12.44 | 12.45 | 12.18 | -0.40% | 49,648 |
| Oct 3, 2024 | 12.47 | 12.55 | 12.42 | 12.50 | 12.23 | 0.32% | 49,013 |
| Oct 2, 2024 | 12.51 | 12.55 | 12.45 | 12.46 | 12.19 | -0.56% | 38,097 |
| Oct 1, 2024 | 12.51 | 12.57 | 12.48 | 12.53 | 12.26 | 0.80% | 74,794 |
| Sep 30, 2024 | 12.41 | 12.49 | 12.41 | 12.43 | 12.16 | 0.24% | 66,153 |
| Sep 27, 2024 | 12.45 | 12.45 | 12.38 | 12.40 | 12.13 | 0.08% | 55,256 |
| Sep 26, 2024 | 12.54 | 12.55 | 12.34 | 12.39 | 12.12 | -0.80% | 64,748 |
| Sep 25, 2024 | 12.43 | 12.55 | 12.42 | 12.49 | 12.22 | 0.81% | 89,530 |
| Sep 24, 2024 | 12.47 | 12.47 | 12.36 | 12.39 | 12.12 | -0.48% | 116,838 |
| Sep 23, 2024 | 12.47 | 12.50 | 12.41 | 12.45 | 12.18 | -0.32% | 65,067 |
| Sep 20, 2024 | 12.54 | 12.58 | 12.47 | 12.49 | 12.22 | -0.16% | 37,147 |
| Sep 19, 2024 | 12.60 | 12.60 | 12.50 | 12.51 | 12.24 | -0.32% | 84,188 |
| Sep 18, 2024 | 12.57 | 12.57 | 12.52 | 12.55 | 12.28 | -0.32% | 60,861 |
| Sep 17, 2024 | 12.59 | 12.61 | 12.55 | 12.59 | 12.31 | - | 81,128 |
| Sep 16, 2024 | 12.57 | 12.63 | 12.55 | 12.59 | 12.31 | -0.16% | 62,691 |
| Sep 13, 2024 | 12.55 | 12.67 | 12.54 | 12.61 | 12.25 | 0.64% | 153,539 |
| Sep 12, 2024 | 12.49 | 12.56 | 12.48 | 12.53 | 12.17 | 0.16% | 63,991 |
| Sep 11, 2024 | 12.50 | 12.53 | 12.47 | 12.51 | 12.15 | 0.08% | 41,144 |
| Sep 10, 2024 | 12.51 | 12.52 | 12.47 | 12.50 | 12.14 | -0.08% | 72,940 |
| Sep 9, 2024 | 12.51 | 12.52 | 12.48 | 12.51 | 12.15 | - | 44,671 |
| Sep 6, 2024 | 12.43 | 12.56 | 12.41 | 12.51 | 12.15 | 0.64% | 144,157 |
| Sep 5, 2024 | 12.45 | 12.45 | 12.36 | 12.43 | 12.07 | - | 69,088 |
| Sep 4, 2024 | 12.38 | 12.43 | 12.34 | 12.43 | 12.07 | 0.40% | 76,445 |
| Sep 3, 2024 | 12.41 | 12.42 | 12.35 | 12.38 | 12.02 | 0.32% | 77,157 |
| Aug 30, 2024 | 12.45 | 12.45 | 12.34 | 12.34 | 11.99 | -0.88% | 74,450 |
| Aug 29, 2024 | 12.43 | 12.46 | 12.42 | 12.45 | 12.09 | 0.08% | 50,598 |
| Aug 28, 2024 | 12.46 | 12.46 | 12.40 | 12.44 | 12.08 | - | 62,567 |
| Aug 27, 2024 | 12.44 | 12.46 | 12.41 | 12.44 | 12.08 | -0.08% | 45,900 |
| Aug 26, 2024 | 12.43 | 12.45 | 12.36 | 12.45 | 12.09 | 0.73% | 53,284 |
| Aug 23, 2024 | 12.44 | 12.45 | 12.30 | 12.36 | 12.01 | -0.56% | 69,284 |
| Aug 22, 2024 | 12.42 | 12.45 | 12.39 | 12.43 | 12.07 | 0.12% | 40,562 |
| Aug 21, 2024 | 12.40 | 12.42 | 12.31 | 12.42 | 12.06 | 0.61% | 50,622 |
| Aug 20, 2024 | 12.40 | 12.40 | 12.30 | 12.34 | 11.99 | - | 81,521 |
| Aug 19, 2024 | 12.32 | 12.37 | 12.25 | 12.34 | 11.99 | 0.16% | 32,552 |
| Aug 16, 2024 | 12.33 | 12.39 | 12.30 | 12.32 | 11.97 | -0.81% | 36,543 |
| Aug 15, 2024 | 12.39 | 12.50 | 12.39 | 12.42 | 12.06 | -0.48% | 34,978 |
| Aug 14, 2024 | 12.36 | 12.51 | 12.36 | 12.48 | 12.04 | 0.48% | 45,994 |
| Aug 13, 2024 | 12.33 | 12.42 | 12.33 | 12.42 | 11.98 | 0.89% | 45,265 |
| Aug 12, 2024 | 12.32 | 12.33 | 12.29 | 12.31 | 11.87 | - | 28,560 |
| Aug 9, 2024 | 12.30 | 12.32 | 12.27 | 12.31 | 11.87 | 0.08% | 41,327 |
| Aug 8, 2024 | 12.30 | 12.33 | 12.27 | 12.30 | 11.86 | -0.08% | 37,881 |
| Aug 7, 2024 | 12.33 | 12.33 | 12.26 | 12.31 | 11.87 | -0.08% | 29,653 |
| Aug 6, 2024 | 12.26 | 12.34 | 12.26 | 12.32 | 11.88 | 0.49% | 37,757 |
| Aug 5, 2024 | 12.29 | 12.30 | 12.22 | 12.26 | 11.82 | -0.33% | 74,074 |
| Aug 2, 2024 | 12.30 | 12.32 | 12.20 | 12.30 | 11.86 | 0.65% | 71,189 |
| Aug 1, 2024 | 12.20 | 12.24 | 12.19 | 12.22 | 11.79 | 0.66% | 88,121 |