BlackRock Innovation and Growth Term Trust (BTX)
NYSE: BTX · Real-Time Price · USD
7.66
-0.20 (-2.54%)
Feb 21, 2025, 4:00 PM EST - Market closed
BTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.81 | 7.81 | 7.61 | 7.66 | 7.66 | -2.54% | 757,664 |
| Feb 20, 2025 | 8.08 | 8.12 | 7.76 | 7.86 | 7.86 | -2.48% | 854,765 |
| Feb 19, 2025 | 8.14 | 8.16 | 8.03 | 8.06 | 8.06 | -0.37% | 727,858 |
| Feb 18, 2025 | 8.09 | 8.14 | 8.08 | 8.09 | 8.09 | 0.12% | 429,245 |
| Feb 14, 2025 | 8.14 | 8.16 | 8.07 | 8.08 | 8.08 | -1.82% | 695,803 |
| Feb 13, 2025 | 8.20 | 8.24 | 8.16 | 8.23 | 8.14 | 0.37% | 620,308 |
| Feb 12, 2025 | 8.15 | 8.20 | 8.12 | 8.20 | 8.11 | -0.12% | 540,090 |
| Feb 11, 2025 | 8.25 | 8.28 | 8.17 | 8.21 | 8.12 | -0.48% | 539,181 |
| Feb 10, 2025 | 8.20 | 8.25 | 8.18 | 8.25 | 8.16 | 1.23% | 432,521 |
| Feb 7, 2025 | 8.17 | 8.27 | 8.15 | 8.15 | 8.06 | -0.49% | 651,056 |
| Feb 6, 2025 | 8.25 | 8.26 | 8.15 | 8.19 | 8.10 | -0.36% | 1,026,529 |
| Feb 5, 2025 | 8.19 | 8.23 | 8.17 | 8.22 | 8.13 | 0.74% | 459,282 |
| Feb 4, 2025 | 8.10 | 8.18 | 8.10 | 8.16 | 8.07 | 0.37% | 451,790 |
| Feb 3, 2025 | 7.96 | 8.20 | 7.93 | 8.13 | 8.04 | -0.85% | 975,187 |
| Jan 31, 2025 | 8.28 | 8.29 | 8.13 | 8.20 | 8.11 | -0.24% | 696,918 |
| Jan 30, 2025 | 8.12 | 8.23 | 8.12 | 8.22 | 8.13 | 1.73% | 678,438 |
| Jan 29, 2025 | 8.20 | 8.20 | 8.04 | 8.08 | 7.99 | -0.98% | 892,944 |
| Jan 28, 2025 | 8.00 | 8.17 | 7.97 | 8.16 | 8.07 | 2.00% | 848,045 |
| Jan 27, 2025 | 8.04 | 8.13 | 7.95 | 8.00 | 7.92 | -2.56% | 937,671 |
| Jan 24, 2025 | 8.19 | 8.24 | 8.18 | 8.21 | 8.12 | - | 793,030 |
| Jan 23, 2025 | 8.20 | 8.22 | 8.17 | 8.21 | 8.12 | - | 1,036,063 |
| Jan 22, 2025 | 8.21 | 8.24 | 8.17 | 8.21 | 8.12 | 0.37% | 1,060,906 |
| Jan 21, 2025 | 8.15 | 8.31 | 8.15 | 8.18 | 8.09 | 4.60% | 2,455,911 |
| Jan 17, 2025 | 7.81 | 7.85 | 7.79 | 7.82 | 7.74 | 0.77% | 537,790 |
| Jan 16, 2025 | 7.76 | 7.78 | 7.73 | 7.76 | 7.68 | 0.39% | 569,799 |
| Jan 15, 2025 | 7.65 | 7.77 | 7.65 | 7.73 | 7.65 | 1.31% | 784,448 |
| Jan 14, 2025 | 7.63 | 7.69 | 7.61 | 7.63 | 7.47 | - | 553,209 |
| Jan 13, 2025 | 7.51 | 7.63 | 7.51 | 7.63 | 7.47 | 1.19% | 731,053 |
| Jan 10, 2025 | 7.52 | 7.60 | 7.51 | 7.54 | 7.38 | -1.69% | 675,058 |
| Jan 8, 2025 | 7.65 | 7.67 | 7.58 | 7.67 | 7.50 | 0.79% | 509,662 |
| Jan 7, 2025 | 7.79 | 7.79 | 7.60 | 7.61 | 7.45 | -1.68% | 688,062 |
| Jan 6, 2025 | 7.68 | 7.75 | 7.65 | 7.74 | 7.57 | 1.44% | 989,540 |
| Jan 3, 2025 | 7.51 | 7.64 | 7.48 | 7.63 | 7.47 | 2.28% | 534,296 |
| Jan 2, 2025 | 7.46 | 7.52 | 7.43 | 7.46 | 7.30 | 0.27% | 613,283 |
| Dec 31, 2024 | 7.43 | 7.51 | 7.43 | 7.44 | 7.28 | -0.13% | 1,277,783 |
| Dec 30, 2024 | 7.41 | 7.48 | 7.36 | 7.45 | 7.29 | -0.67% | 1,289,894 |
| Dec 27, 2024 | 7.55 | 7.58 | 7.49 | 7.50 | 7.34 | -1.32% | 1,040,961 |
| Dec 26, 2024 | 7.60 | 7.68 | 7.58 | 7.60 | 7.44 | -0.52% | 761,686 |
| Dec 24, 2024 | 7.50 | 7.77 | 7.50 | 7.64 | 7.48 | 1.46% | 957,576 |
| Dec 23, 2024 | 7.59 | 7.66 | 7.52 | 7.53 | 7.37 | -0.66% | 1,083,675 |
| Dec 20, 2024 | 7.42 | 7.63 | 7.42 | 7.58 | 7.42 | 1.34% | 943,457 |
| Dec 19, 2024 | 7.51 | 7.56 | 7.43 | 7.48 | 7.32 | -0.27% | 1,046,280 |
| Dec 18, 2024 | 7.74 | 7.85 | 7.50 | 7.50 | 7.34 | -3.72% | 945,430 |
| Dec 17, 2024 | 7.84 | 7.87 | 7.78 | 7.79 | 7.62 | -1.52% | 907,685 |
| Dec 16, 2024 | 7.79 | 7.95 | 7.79 | 7.91 | 7.74 | 0.38% | 1,127,318 |
| Dec 13, 2024 | 7.85 | 7.93 | 7.85 | 7.88 | 7.63 | 0.38% | 895,448 |
| Dec 12, 2024 | 7.88 | 7.91 | 7.84 | 7.85 | 7.60 | -0.88% | 1,237,928 |
| Dec 11, 2024 | 7.90 | 7.97 | 7.87 | 7.92 | 7.67 | 0.76% | 680,405 |
| Dec 10, 2024 | 7.98 | 7.99 | 7.86 | 7.86 | 7.61 | -1.63% | 675,721 |
| Dec 9, 2024 | 8.09 | 8.13 | 7.98 | 7.99 | 7.73 | -1.11% | 687,895 |
| Dec 6, 2024 | 8.05 | 8.14 | 8.05 | 8.08 | 7.82 | - | 690,749 |
| Dec 5, 2024 | 8.07 | 8.10 | 8.04 | 8.08 | 7.82 | 0.12% | 645,063 |
| Dec 4, 2024 | 7.97 | 8.10 | 7.97 | 8.07 | 7.81 | 1.51% | 938,938 |
| Dec 3, 2024 | 7.99 | 8.02 | 7.95 | 7.95 | 7.69 | -0.87% | 740,789 |
| Dec 2, 2024 | 8.04 | 8.05 | 7.98 | 8.02 | 7.76 | 0.38% | 967,016 |
| Nov 29, 2024 | 7.95 | 8.03 | 7.95 | 7.99 | 7.73 | 0.88% | 613,803 |
| Nov 27, 2024 | 8.00 | 8.03 | 7.92 | 7.92 | 7.67 | -1.00% | 625,129 |
| Nov 26, 2024 | 8.00 | 8.03 | 8.00 | 8.00 | 7.74 | 0.38% | 417,305 |
| Nov 25, 2024 | 7.91 | 8.00 | 7.88 | 7.97 | 7.71 | 1.40% | 913,833 |
| Nov 22, 2024 | 7.77 | 7.88 | 7.77 | 7.86 | 7.61 | 1.16% | 546,372 |
| Nov 21, 2024 | 7.68 | 7.82 | 7.65 | 7.77 | 7.52 | 1.17% | 540,955 |
| Nov 20, 2024 | 7.62 | 7.71 | 7.59 | 7.68 | 7.43 | 0.79% | 417,782 |
| Nov 19, 2024 | 7.52 | 7.62 | 7.51 | 7.62 | 7.38 | 0.93% | 572,013 |
| Nov 18, 2024 | 7.52 | 7.64 | 7.52 | 7.55 | 7.31 | 0.13% | 578,421 |
| Nov 15, 2024 | 7.64 | 7.68 | 7.49 | 7.54 | 7.30 | -3.70% | 783,501 |
| Nov 14, 2024 | 7.84 | 7.85 | 7.75 | 7.83 | 7.49 | 0.51% | 607,340 |
| Nov 13, 2024 | 7.73 | 7.84 | 7.73 | 7.79 | 7.45 | 0.52% | 592,482 |
| Nov 12, 2024 | 7.82 | 7.83 | 7.67 | 7.75 | 7.42 | -1.15% | 776,302 |
| Nov 11, 2024 | 7.79 | 7.88 | 7.79 | 7.84 | 7.50 | 1.16% | 622,799 |
| Nov 8, 2024 | 7.73 | 7.77 | 7.71 | 7.75 | 7.42 | 0.39% | 421,764 |
| Nov 7, 2024 | 7.69 | 7.76 | 7.68 | 7.72 | 7.39 | 0.65% | 560,872 |
| Nov 6, 2024 | 7.65 | 7.69 | 7.57 | 7.67 | 7.34 | 2.54% | 737,922 |
| Nov 5, 2024 | 7.41 | 7.49 | 7.41 | 7.48 | 7.16 | 0.67% | 448,722 |
| Nov 4, 2024 | 7.52 | 7.54 | 7.42 | 7.43 | 7.11 | -1.07% | 638,284 |
| Nov 1, 2024 | 7.55 | 7.60 | 7.51 | 7.51 | 7.19 | -0.27% | 839,934 |
| Oct 31, 2024 | 7.65 | 7.68 | 7.52 | 7.53 | 7.21 | -1.57% | 862,867 |
| Oct 30, 2024 | 7.57 | 7.69 | 7.57 | 7.65 | 7.32 | 0.53% | 512,569 |
| Oct 29, 2024 | 7.60 | 7.63 | 7.55 | 7.61 | 7.28 | -0.26% | 571,695 |
| Oct 28, 2024 | 7.53 | 7.65 | 7.53 | 7.63 | 7.30 | 1.73% | 619,849 |
| Oct 25, 2024 | 7.54 | 7.59 | 7.50 | 7.50 | 7.18 | -0.66% | 422,276 |
| Oct 24, 2024 | 7.48 | 7.57 | 7.48 | 7.55 | 7.22 | 1.07% | 476,959 |
| Oct 23, 2024 | 7.58 | 7.59 | 7.47 | 7.47 | 7.15 | -1.58% | 472,926 |
| Oct 22, 2024 | 7.52 | 7.61 | 7.52 | 7.59 | 7.26 | 0.80% | 481,651 |
| Oct 21, 2024 | 7.59 | 7.65 | 7.53 | 7.53 | 7.21 | -1.05% | 451,889 |
| Oct 18, 2024 | 7.55 | 7.64 | 7.55 | 7.61 | 7.28 | 0.66% | 365,152 |
| Oct 17, 2024 | 7.58 | 7.60 | 7.53 | 7.56 | 7.23 | -0.40% | 535,225 |
| Oct 16, 2024 | 7.60 | 7.63 | 7.52 | 7.59 | 7.26 | -0.39% | 661,543 |
| Oct 15, 2024 | 7.60 | 7.64 | 7.56 | 7.62 | 7.29 | -1.17% | 443,752 |
| Oct 14, 2024 | 7.71 | 7.72 | 7.67 | 7.71 | 7.29 | 0.13% | 424,739 |
| Oct 11, 2024 | 7.63 | 7.70 | 7.61 | 7.70 | 7.29 | 0.92% | 495,586 |
| Oct 10, 2024 | 7.56 | 7.64 | 7.56 | 7.63 | 7.22 | - | 482,859 |
| Oct 9, 2024 | 7.59 | 7.64 | 7.58 | 7.63 | 7.22 | 0.53% | 503,709 |
| Oct 8, 2024 | 7.54 | 7.60 | 7.52 | 7.59 | 7.18 | 1.07% | 425,802 |
| Oct 7, 2024 | 7.60 | 7.60 | 7.51 | 7.51 | 7.11 | -1.44% | 416,574 |
| Oct 4, 2024 | 7.59 | 7.65 | 7.54 | 7.62 | 7.21 | 0.93% | 435,893 |
| Oct 3, 2024 | 7.56 | 7.59 | 7.51 | 7.55 | 7.14 | -0.92% | 434,888 |
| Oct 2, 2024 | 7.56 | 7.64 | 7.54 | 7.62 | 7.21 | 0.40% | 317,420 |
| Oct 1, 2024 | 7.60 | 7.66 | 7.53 | 7.59 | 7.18 | 0.53% | 922,144 |
| Sep 30, 2024 | 7.64 | 7.65 | 7.55 | 7.55 | 7.14 | -0.66% | 725,867 |
| Sep 27, 2024 | 7.62 | 7.65 | 7.58 | 7.60 | 7.19 | 0.53% | 438,721 |