BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
10.61
-0.08 (-0.75%)
May 4, 2026, 4:00 PM EDT - Market closed
BlackRock Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10.63 | 10.66 | 10.61 | 10.61 | 10.61 | -0.75% | 85,053 |
| May 1, 2026 | 10.61 | 10.72 | 10.61 | 10.69 | 10.69 | 0.47% | 196,680 |
| Apr 30, 2026 | 10.61 | 10.65 | 10.58 | 10.64 | 10.64 | 0.57% | 158,217 |
| Apr 29, 2026 | 10.59 | 10.62 | 10.54 | 10.58 | 10.58 | -0.28% | 118,046 |
| Apr 28, 2026 | 10.67 | 10.67 | 10.59 | 10.61 | 10.61 | -0.66% | 102,235 |
| Apr 27, 2026 | 10.70 | 10.70 | 10.64 | 10.68 | 10.68 | - | 79,433 |
| Apr 24, 2026 | 10.70 | 10.70 | 10.64 | 10.68 | 10.68 | -0.19% | 95,341 |
| Apr 23, 2026 | 10.74 | 10.74 | 10.67 | 10.70 | 10.70 | -0.28% | 72,899 |
| Apr 22, 2026 | 10.75 | 10.75 | 10.71 | 10.73 | 10.73 | 0.19% | 43,452 |
| Apr 21, 2026 | 10.75 | 10.78 | 10.68 | 10.71 | 10.71 | -0.37% | 82,951 |
| Apr 20, 2026 | 10.77 | 10.79 | 10.72 | 10.75 | 10.75 | - | 58,574 |
| Apr 17, 2026 | 10.72 | 10.80 | 10.72 | 10.75 | 10.75 | 0.47% | 89,214 |
| Apr 16, 2026 | 10.66 | 10.71 | 10.66 | 10.70 | 10.70 | 0.09% | 84,444 |
| Apr 15, 2026 | 10.67 | 10.73 | 10.63 | 10.69 | 10.69 | -0.65% | 194,810 |
| Apr 14, 2026 | 10.74 | 10.79 | 10.74 | 10.76 | 10.67 | 0.19% | 117,337 |
| Apr 13, 2026 | 10.73 | 10.80 | 10.69 | 10.74 | 10.65 | 0.19% | 108,663 |
| Apr 10, 2026 | 10.78 | 10.78 | 10.66 | 10.72 | 10.63 | -0.09% | 92,019 |
| Apr 9, 2026 | 10.78 | 10.78 | 10.72 | 10.73 | 10.64 | -0.19% | 65,840 |
| Apr 8, 2026 | 10.81 | 10.85 | 10.64 | 10.75 | 10.66 | 0.75% | 105,663 |
| Apr 7, 2026 | 10.69 | 10.71 | 10.57 | 10.67 | 10.58 | -0.37% | 57,310 |
| Apr 6, 2026 | 10.62 | 10.72 | 10.62 | 10.71 | 10.62 | 0.66% | 95,603 |
| Apr 2, 2026 | 10.64 | 10.75 | 10.58 | 10.64 | 10.55 | -0.09% | 110,285 |
| Apr 1, 2026 | 10.58 | 10.76 | 10.57 | 10.65 | 10.56 | 0.76% | 182,576 |
| Mar 31, 2026 | 10.53 | 10.65 | 10.51 | 10.57 | 10.48 | 0.86% | 203,773 |
| Mar 30, 2026 | 10.46 | 10.58 | 10.46 | 10.48 | 10.39 | 0.29% | 192,175 |
| Mar 27, 2026 | 10.49 | 10.52 | 10.42 | 10.45 | 10.36 | -0.76% | 176,348 |
| Mar 26, 2026 | 10.64 | 10.66 | 10.50 | 10.53 | 10.44 | -1.22% | 128,660 |
| Mar 25, 2026 | 10.65 | 10.67 | 10.62 | 10.66 | 10.57 | 0.38% | 74,559 |
| Mar 24, 2026 | 10.65 | 10.69 | 10.60 | 10.62 | 10.53 | -0.38% | 64,090 |
| Mar 23, 2026 | 10.70 | 10.70 | 10.63 | 10.66 | 10.57 | 0.28% | 64,299 |
| Mar 20, 2026 | 10.79 | 10.79 | 10.61 | 10.63 | 10.54 | -1.48% | 183,884 |
| Mar 19, 2026 | 10.79 | 10.80 | 10.77 | 10.79 | 10.70 | -0.09% | 85,932 |
| Mar 18, 2026 | 10.82 | 10.85 | 10.80 | 10.80 | 10.71 | -0.18% | 104,602 |
| Mar 17, 2026 | 10.84 | 10.85 | 10.80 | 10.82 | 10.73 | 0.19% | 71,498 |
| Mar 16, 2026 | 10.77 | 10.82 | 10.71 | 10.80 | 10.71 | 0.56% | 162,431 |
| Mar 13, 2026 | 10.80 | 10.85 | 10.70 | 10.74 | 10.65 | -0.83% | 144,435 |
| Mar 12, 2026 | 10.82 | 10.86 | 10.82 | 10.83 | 10.65 | -0.18% | 109,893 |
| Mar 11, 2026 | 10.88 | 10.91 | 10.82 | 10.85 | 10.67 | -0.28% | 142,919 |
| Mar 10, 2026 | 10.90 | 10.93 | 10.87 | 10.88 | 10.70 | -0.18% | 143,091 |
| Mar 9, 2026 | 10.94 | 10.96 | 10.86 | 10.90 | 10.72 | -0.46% | 207,372 |
| Mar 6, 2026 | 10.93 | 11.01 | 10.91 | 10.95 | 10.77 | -0.73% | 116,260 |
| Mar 5, 2026 | 11.04 | 11.07 | 11.01 | 11.03 | 10.85 | -0.09% | 111,909 |
| Mar 4, 2026 | 11.06 | 11.07 | 11.04 | 11.04 | 10.86 | -0.36% | 125,469 |
| Mar 3, 2026 | 11.08 | 11.12 | 11.02 | 11.08 | 10.90 | -0.45% | 88,480 |
| Mar 2, 2026 | 11.12 | 11.14 | 11.07 | 11.13 | 10.95 | -0.27% | 123,980 |
| Feb 27, 2026 | 11.11 | 11.17 | 11.11 | 11.16 | 10.98 | - | 80,787 |
| Feb 26, 2026 | 11.15 | 11.17 | 11.13 | 11.16 | 10.98 | 0.27% | 75,111 |
| Feb 25, 2026 | 11.13 | 11.15 | 11.11 | 11.13 | 10.95 | 0.18% | 101,614 |
| Feb 24, 2026 | 11.10 | 11.12 | 11.08 | 11.11 | 10.93 | 0.27% | 90,931 |
| Feb 23, 2026 | 11.07 | 11.10 | 11.07 | 11.08 | 10.90 | -0.09% | 57,775 |