BlackRock Innovation and Growth Term Trust (BTX)
NYSE: BTX · Real-Time Price · USD
6.85
+0.11 (1.63%)
At close: May 16, 2025, 4:00 PM
6.82
-0.03 (-0.44%)
After-hours: May 16, 2025, 7:29 PM EDT
BTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 6.71 | 6.86 | 6.71 | 6.85 | 6.85 | 1.63% | 448,812 |
| May 15, 2025 | 6.81 | 6.86 | 6.74 | 6.74 | 6.74 | -2.03% | 548,802 |
| May 14, 2025 | 6.81 | 6.88 | 6.80 | 6.88 | 6.80 | 0.88% | 557,875 |
| May 13, 2025 | 6.72 | 6.84 | 6.70 | 6.82 | 6.74 | 2.56% | 566,994 |
| May 12, 2025 | 6.69 | 6.72 | 6.63 | 6.65 | 6.57 | 2.47% | 571,841 |
| May 9, 2025 | 6.61 | 6.62 | 6.48 | 6.49 | 6.41 | -1.52% | 306,515 |
| May 8, 2025 | 6.51 | 6.64 | 6.46 | 6.59 | 6.51 | 2.33% | 956,861 |
| May 7, 2025 | 6.36 | 6.45 | 6.36 | 6.44 | 6.36 | 0.94% | 361,746 |
| May 6, 2025 | 6.38 | 6.40 | 6.34 | 6.38 | 6.30 | -0.93% | 358,714 |
| May 5, 2025 | 6.40 | 6.48 | 6.39 | 6.44 | 6.36 | 0.16% | 519,732 |
| May 2, 2025 | 6.43 | 6.50 | 6.41 | 6.43 | 6.35 | 0.47% | 568,332 |
| May 1, 2025 | 6.34 | 6.45 | 6.30 | 6.40 | 6.32 | 2.07% | 799,760 |
| Apr 30, 2025 | 6.27 | 6.27 | 6.15 | 6.27 | 6.19 | -0.95% | 847,080 |
| Apr 29, 2025 | 6.30 | 6.35 | 6.27 | 6.33 | 6.25 | 0.80% | 429,544 |
| Apr 28, 2025 | 6.35 | 6.36 | 6.25 | 6.28 | 6.20 | - | 675,328 |
| Apr 25, 2025 | 6.27 | 6.35 | 6.20 | 6.28 | 6.20 | 2.78% | 1,673,611 |
| Apr 24, 2025 | 5.92 | 6.12 | 5.92 | 6.11 | 6.04 | 3.21% | 451,177 |
| Apr 23, 2025 | 5.96 | 6.06 | 5.90 | 5.92 | 5.85 | 1.20% | 621,586 |
| Apr 22, 2025 | 5.74 | 5.89 | 5.74 | 5.85 | 5.78 | 3.17% | 297,782 |
| Apr 21, 2025 | 5.73 | 5.77 | 5.63 | 5.67 | 5.60 | -3.74% | 518,943 |
| Apr 17, 2025 | 5.81 | 5.90 | 5.80 | 5.89 | 5.82 | 0.68% | 481,076 |
| Apr 16, 2025 | 5.87 | 5.97 | 5.77 | 5.85 | 5.78 | -2.17% | 592,881 |
| Apr 15, 2025 | 5.92 | 6.07 | 5.92 | 5.98 | 5.91 | -1.64% | 403,746 |
| Apr 14, 2025 | 6.11 | 6.17 | 6.00 | 6.08 | 5.92 | 1.16% | 629,635 |
| Apr 11, 2025 | 5.86 | 6.05 | 5.86 | 6.01 | 5.86 | 1.86% | 425,767 |
| Apr 10, 2025 | 6.10 | 6.10 | 5.78 | 5.90 | 5.75 | -5.45% | 501,997 |
| Apr 9, 2025 | 5.38 | 6.32 | 5.38 | 6.24 | 6.08 | 12.64% | 789,996 |
| Apr 8, 2025 | 5.75 | 5.91 | 5.48 | 5.54 | 5.40 | 0.73% | 1,006,337 |
| Apr 7, 2025 | 5.39 | 5.64 | 5.10 | 5.50 | 5.36 | -1.79% | 1,268,451 |
| Apr 4, 2025 | 5.64 | 5.80 | 5.48 | 5.60 | 5.46 | -4.44% | 1,169,440 |
| Apr 3, 2025 | 6.05 | 6.08 | 5.86 | 5.86 | 5.71 | -6.39% | 870,719 |
| Apr 2, 2025 | 6.19 | 6.31 | 6.14 | 6.26 | 6.10 | -0.48% | 775,274 |
| Apr 1, 2025 | 6.19 | 6.34 | 6.15 | 6.29 | 6.13 | 0.48% | 962,239 |
| Mar 31, 2025 | 6.32 | 6.34 | 6.06 | 6.26 | 6.10 | -1.11% | 1,484,952 |
| Mar 28, 2025 | 6.40 | 6.43 | 6.22 | 6.33 | 6.17 | -1.71% | 973,971 |
| Mar 27, 2025 | 6.56 | 6.57 | 6.43 | 6.44 | 6.27 | -1.68% | 611,143 |
| Mar 26, 2025 | 6.60 | 6.70 | 6.50 | 6.55 | 6.38 | -0.15% | 599,327 |
| Mar 25, 2025 | 6.72 | 6.75 | 6.56 | 6.56 | 6.39 | -2.38% | 532,196 |
| Mar 24, 2025 | 6.60 | 6.74 | 6.60 | 6.72 | 6.55 | 2.60% | 642,601 |
| Mar 21, 2025 | 6.52 | 6.57 | 6.46 | 6.55 | 6.38 | -0.46% | 481,873 |
| Mar 20, 2025 | 6.60 | 6.67 | 6.58 | 6.58 | 6.41 | -0.75% | 495,283 |
| Mar 19, 2025 | 6.63 | 6.75 | 6.58 | 6.63 | 6.46 | 0.30% | 837,781 |
| Mar 18, 2025 | 6.73 | 6.73 | 6.59 | 6.61 | 6.44 | -1.64% | 653,033 |
| Mar 17, 2025 | 6.66 | 6.78 | 6.60 | 6.72 | 6.55 | 3.07% | 1,125,862 |
| Mar 14, 2025 | 6.40 | 6.56 | 6.40 | 6.52 | 6.35 | 1.56% | 634,651 |
| Mar 13, 2025 | 6.49 | 6.61 | 6.37 | 6.42 | 6.17 | -0.62% | 968,957 |
| Mar 12, 2025 | 6.45 | 6.57 | 6.45 | 6.46 | 6.21 | 0.47% | 641,322 |
| Mar 11, 2025 | 6.37 | 6.56 | 6.37 | 6.43 | 6.18 | 0.47% | 1,311,471 |
| Mar 10, 2025 | 6.56 | 6.61 | 6.35 | 6.40 | 6.15 | -4.76% | 1,186,748 |
| Mar 7, 2025 | 6.66 | 6.75 | 6.57 | 6.72 | 6.46 | 0.75% | 1,156,180 |