BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
9.69
-0.04 (-0.41%)
At close: Sep 22, 2026, 4:00 PM EDT
9.70
+0.01 (0.05%)
After-hours: Sep 22, 2026, 7:30 PM EDT
BlackRock Income Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.73 | 9.74 | 9.67 | 9.69 | 9.69 | -0.41% | 222,858 |
| Sep 21, 2026 | 9.74 | 9.74 | 9.64 | 9.73 | 9.73 | -0.10% | 355,576 |
| Sep 18, 2026 | 9.80 | 9.84 | 9.68 | 9.74 | 9.74 | -0.51% | 396,259 |
| Sep 17, 2026 | 9.84 | 9.85 | 9.73 | 9.79 | 9.79 | 0.10% | 356,296 |
| Sep 16, 2026 | 9.86 | 9.90 | 9.73 | 9.78 | 9.78 | -0.61% | 228,828 |
| Sep 15, 2026 | 9.89 | 9.92 | 9.82 | 9.84 | 9.84 | -0.12% | 147,776 |
| Sep 14, 2026 | 10.04 | 10.10 | 9.93 | 9.94 | 9.85 | -0.80% | 130,290 |
| Sep 11, 2026 | 10.03 | 10.13 | 9.95 | 10.02 | 9.93 | 0.10% | 147,485 |
| Sep 10, 2026 | 10.11 | 10.11 | 10.01 | 10.01 | 9.92 | -1.18% | 140,682 |
| Sep 9, 2026 | 10.14 | 10.16 | 10.13 | 10.13 | 10.04 | -0.10% | 92,125 |
| Sep 8, 2026 | 10.20 | 10.21 | 10.14 | 10.14 | 10.05 | -0.88% | 171,687 |
| Sep 4, 2026 | 10.23 | 10.29 | 10.21 | 10.23 | 10.14 | -0.58% | 102,301 |
| Sep 3, 2026 | 10.32 | 10.36 | 10.26 | 10.29 | 10.20 | 0.29% | 102,345 |
| Sep 2, 2026 | 10.27 | 10.32 | 10.19 | 10.26 | 10.17 | 0.39% | 85,554 |
| Sep 1, 2026 | 10.31 | 10.36 | 10.22 | 10.22 | 10.13 | -0.87% | 84,806 |
| Aug 31, 2026 | 10.36 | 10.45 | 10.26 | 10.31 | 10.22 | -0.67% | 93,865 |
| Aug 28, 2026 | 10.38 | 10.41 | 10.28 | 10.38 | 10.29 | 0.39% | 72,217 |
| Aug 27, 2026 | 10.44 | 10.45 | 10.27 | 10.34 | 10.25 | -0.58% | 153,118 |
| Aug 26, 2026 | 10.49 | 10.50 | 10.36 | 10.40 | 10.31 | -0.67% | 116,119 |
| Aug 25, 2026 | 10.41 | 10.53 | 10.41 | 10.47 | 10.38 | 0.96% | 117,131 |
| Aug 24, 2026 | 10.41 | 10.43 | 10.36 | 10.37 | 10.28 | -0.67% | 61,135 |
| Aug 21, 2026 | 10.36 | 10.47 | 10.28 | 10.44 | 10.35 | 0.38% | 284,441 |
| Aug 20, 2026 | 10.40 | 10.44 | 10.29 | 10.40 | 10.31 | -0.38% | 134,369 |
| Aug 19, 2026 | 10.43 | 10.45 | 10.38 | 10.44 | 10.35 | - | 86,868 |
| Aug 18, 2026 | 10.46 | 10.46 | 10.31 | 10.44 | 10.35 | -0.10% | 78,477 |
| Aug 17, 2026 | 10.40 | 10.49 | 10.38 | 10.45 | 10.36 | 0.29% | 74,783 |
| Aug 14, 2026 | 10.41 | 10.52 | 10.40 | 10.42 | 10.33 | 0.08% | 41,563 |
| Aug 13, 2026 | 10.56 | 10.58 | 10.49 | 10.50 | 10.32 | -0.19% | 227,727 |
| Aug 12, 2026 | 10.54 | 10.64 | 10.49 | 10.52 | 10.34 | 0.10% | 125,879 |
| Aug 11, 2026 | 10.55 | 10.61 | 10.34 | 10.51 | 10.33 | -0.47% | 147,030 |
| Aug 10, 2026 | 10.51 | 10.59 | 10.51 | 10.56 | 10.38 | 0.38% | 118,181 |
| Aug 7, 2026 | 10.50 | 10.57 | 10.42 | 10.52 | 10.34 | 0.57% | 152,696 |
| Aug 6, 2026 | 10.43 | 10.56 | 10.40 | 10.46 | 10.28 | -0.10% | 79,924 |
| Aug 5, 2026 | 10.37 | 10.51 | 10.34 | 10.47 | 10.29 | 0.96% | 89,931 |
| Aug 4, 2026 | 10.30 | 10.40 | 10.30 | 10.37 | 10.19 | 0.68% | 146,042 |
| Aug 3, 2026 | 10.18 | 10.34 | 10.18 | 10.30 | 10.12 | 1.18% | 294,126 |
| Jul 31, 2026 | 10.24 | 10.25 | 10.16 | 10.18 | 10.00 | -0.39% | 154,698 |
| Jul 30, 2026 | 10.22 | 10.28 | 10.21 | 10.22 | 10.04 | - | 70,091 |
| Jul 29, 2026 | 10.24 | 10.32 | 10.21 | 10.22 | 10.04 | -0.29% | 170,046 |
| Jul 28, 2026 | 10.20 | 10.29 | 10.20 | 10.25 | 10.07 | 0.39% | 59,161 |
| Jul 27, 2026 | 10.21 | 10.25 | 10.17 | 10.21 | 10.03 | 0.29% | 84,562 |
| Jul 24, 2026 | 10.22 | 10.24 | 10.18 | 10.18 | 10.00 | -0.59% | 106,650 |
| Jul 23, 2026 | 10.25 | 10.28 | 10.17 | 10.24 | 10.06 | -0.49% | 222,838 |
| Jul 22, 2026 | 10.35 | 10.39 | 10.28 | 10.29 | 10.11 | -0.87% | 78,342 |
| Jul 21, 2026 | 10.44 | 10.46 | 10.35 | 10.38 | 10.20 | -0.38% | 61,557 |
| Jul 20, 2026 | 10.46 | 10.47 | 10.39 | 10.42 | 10.24 | -0.10% | 40,101 |
| Jul 17, 2026 | 10.46 | 10.49 | 10.41 | 10.43 | 10.25 | -0.29% | 58,053 |
| Jul 16, 2026 | 10.50 | 10.52 | 10.46 | 10.46 | 10.28 | -0.48% | 68,396 |
| Jul 15, 2026 | 10.50 | 10.55 | 10.47 | 10.51 | 10.33 | 0.36% | 90,030 |
| Jul 14, 2026 | 10.54 | 10.58 | 10.51 | 10.56 | 10.29 | 0.19% | 69,602 |