BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
9.97
+0.12 (1.22%)
Nov 2, 2026, 1:19 PM EST - Market open
BlackRock Income Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.92 | 9.97 | 9.79 | 9.97 | 9.97 | 1.22% | 72,942 |
| Oct 30, 2026 | 9.90 | 9.95 | 9.84 | 9.85 | 9.85 | -0.20% | 105,703 |
| Oct 29, 2026 | 9.71 | 9.89 | 9.70 | 9.87 | 9.87 | 1.44% | 150,031 |
| Oct 28, 2026 | 9.80 | 9.80 | 9.70 | 9.73 | 9.73 | -0.31% | 121,980 |
| Oct 27, 2026 | 9.66 | 9.80 | 9.62 | 9.76 | 9.76 | 1.35% | 116,524 |
| Oct 26, 2026 | 9.65 | 9.67 | 9.59 | 9.63 | 9.63 | -0.41% | 122,664 |
| Oct 23, 2026 | 9.66 | 9.68 | 9.64 | 9.67 | 9.67 | 0.21% | 149,836 |
| Oct 22, 2026 | 9.63 | 9.69 | 9.61 | 9.65 | 9.65 | 0.42% | 175,447 |
| Oct 21, 2026 | 9.63 | 9.66 | 9.59 | 9.61 | 9.61 | - | 65,908 |
| Oct 20, 2026 | 9.62 | 9.66 | 9.55 | 9.61 | 9.61 | -0.10% | 136,987 |
| Oct 19, 2026 | 9.64 | 9.67 | 9.58 | 9.62 | 9.62 | -0.52% | 81,188 |
| Oct 16, 2026 | 9.61 | 9.67 | 9.59 | 9.67 | 9.67 | 0.52% | 199,217 |
| Oct 15, 2026 | 9.52 | 9.65 | 9.52 | 9.62 | 9.62 | 1.56% | 110,909 |
| Oct 14, 2026 | 9.50 | 9.56 | 9.48 | 9.56 | 9.47 | - | 55,986 |
| Oct 13, 2026 | 9.54 | 9.59 | 9.52 | 9.56 | 9.47 | - | 102,219 |
| Oct 12, 2026 | 9.58 | 9.62 | 9.50 | 9.56 | 9.47 | 0.10% | 191,420 |
| Oct 9, 2026 | 9.51 | 9.57 | 9.49 | 9.55 | 9.46 | 0.32% | 115,931 |
| Oct 8, 2026 | 9.46 | 9.54 | 9.43 | 9.52 | 9.43 | 0.85% | 93,785 |
| Oct 7, 2026 | 9.49 | 9.50 | 9.42 | 9.44 | 9.35 | -0.63% | 194,314 |
| Oct 6, 2026 | 9.57 | 9.58 | 9.42 | 9.50 | 9.41 | -0.31% | 533,210 |
| Oct 5, 2026 | 9.56 | 9.67 | 9.51 | 9.53 | 9.44 | -1.24% | 338,585 |
| Oct 2, 2026 | 9.63 | 9.69 | 9.59 | 9.65 | 9.56 | 0.63% | 270,350 |
| Oct 1, 2026 | 9.58 | 9.62 | 9.54 | 9.59 | 9.50 | 0.42% | 144,752 |
| Sep 30, 2026 | 9.58 | 9.66 | 9.55 | 9.55 | 9.46 | -0.10% | 204,775 |
| Sep 29, 2026 | 9.54 | 9.59 | 9.50 | 9.56 | 9.47 | 0.10% | 47,623 |
| Sep 28, 2026 | 9.55 | 9.57 | 9.51 | 9.55 | 9.46 | - | 154,861 |
| Sep 25, 2026 | 9.51 | 9.59 | 9.50 | 9.55 | 9.46 | 0.21% | 185,113 |
| Sep 24, 2026 | 9.62 | 9.68 | 9.51 | 9.53 | 9.44 | -0.83% | 223,038 |
| Sep 23, 2026 | 9.68 | 9.68 | 9.59 | 9.61 | 9.52 | -0.83% | 236,824 |
| Sep 22, 2026 | 9.73 | 9.74 | 9.67 | 9.69 | 9.60 | -0.41% | 222,860 |
| Sep 21, 2026 | 9.74 | 9.74 | 9.64 | 9.73 | 9.64 | -0.10% | 355,577 |
| Sep 18, 2026 | 9.80 | 9.84 | 9.68 | 9.74 | 9.65 | -0.51% | 396,260 |
| Sep 17, 2026 | 9.84 | 9.85 | 9.73 | 9.79 | 9.70 | 0.10% | 356,300 |
| Sep 16, 2026 | 9.86 | 9.90 | 9.73 | 9.78 | 9.69 | -0.61% | 228,831 |
| Sep 15, 2026 | 9.89 | 9.92 | 9.82 | 9.84 | 9.75 | -0.12% | 147,780 |
| Sep 14, 2026 | 10.04 | 10.10 | 9.93 | 9.94 | 9.76 | -0.80% | 130,372 |
| Sep 11, 2026 | 10.03 | 10.13 | 9.95 | 10.02 | 9.84 | 0.10% | 147,485 |
| Sep 10, 2026 | 10.11 | 10.11 | 10.01 | 10.01 | 9.83 | -1.18% | 140,682 |
| Sep 9, 2026 | 10.14 | 10.16 | 10.13 | 10.13 | 9.95 | -0.10% | 92,125 |
| Sep 8, 2026 | 10.20 | 10.21 | 10.14 | 10.14 | 9.96 | -0.88% | 171,687 |
| Sep 4, 2026 | 10.23 | 10.29 | 10.21 | 10.23 | 10.05 | -0.58% | 102,301 |
| Sep 3, 2026 | 10.32 | 10.36 | 10.26 | 10.29 | 10.10 | 0.29% | 102,345 |
| Sep 2, 2026 | 10.27 | 10.32 | 10.19 | 10.26 | 10.08 | 0.39% | 85,554 |
| Sep 1, 2026 | 10.31 | 10.36 | 10.22 | 10.22 | 10.04 | -0.87% | 84,806 |
| Aug 31, 2026 | 10.36 | 10.45 | 10.26 | 10.31 | 10.12 | -0.67% | 93,865 |
| Aug 28, 2026 | 10.38 | 10.41 | 10.28 | 10.38 | 10.19 | 0.39% | 72,217 |
| Aug 27, 2026 | 10.44 | 10.45 | 10.27 | 10.34 | 10.15 | -0.58% | 153,118 |
| Aug 26, 2026 | 10.49 | 10.50 | 10.36 | 10.40 | 10.21 | -0.67% | 116,119 |
| Aug 25, 2026 | 10.41 | 10.53 | 10.41 | 10.47 | 10.28 | 0.96% | 117,131 |
| Aug 24, 2026 | 10.41 | 10.43 | 10.36 | 10.37 | 10.18 | -0.67% | 61,135 |