BlackRock Innovation and Growth Term Trust (BTX)
NYSE: BTX · Real-Time Price · USD
7.08
-0.15 (-2.07%)
Aug 20, 2025, 4:00 PM - Market closed
BTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7.18 | 7.18 | 7.04 | 7.08 | 7.08 | -2.07% | 584,323 |
| Aug 19, 2025 | 7.26 | 7.28 | 7.21 | 7.23 | 7.23 | -0.41% | 321,060 |
| Aug 18, 2025 | 7.23 | 7.28 | 7.16 | 7.26 | 7.26 | 0.69% | 430,926 |
| Aug 15, 2025 | 7.22 | 7.30 | 7.21 | 7.21 | 7.21 | -1.23% | 382,778 |
| Aug 14, 2025 | 7.41 | 7.42 | 7.30 | 7.30 | 7.22 | -2.14% | 386,551 |
| Aug 13, 2025 | 7.45 | 7.48 | 7.43 | 7.46 | 7.38 | 0.27% | 340,446 |
| Aug 12, 2025 | 7.40 | 7.47 | 7.38 | 7.44 | 7.36 | 0.68% | 497,585 |
| Aug 11, 2025 | 7.41 | 7.48 | 7.38 | 7.39 | 7.31 | -0.81% | 376,812 |
| Aug 8, 2025 | 7.43 | 7.47 | 7.40 | 7.45 | 7.37 | 0.40% | 375,356 |
| Aug 7, 2025 | 7.38 | 7.42 | 7.33 | 7.42 | 7.34 | 1.23% | 469,269 |
| Aug 6, 2025 | 7.43 | 7.43 | 7.33 | 7.33 | 7.25 | -0.68% | 589,347 |
| Aug 5, 2025 | 7.40 | 7.40 | 7.32 | 7.38 | 7.30 | -0.14% | 203,326 |
| Aug 4, 2025 | 7.33 | 7.39 | 7.33 | 7.39 | 7.31 | 1.09% | 399,997 |
| Aug 1, 2025 | 7.31 | 7.32 | 7.16 | 7.31 | 7.23 | -0.14% | 754,552 |
| Jul 31, 2025 | 7.38 | 7.38 | 7.26 | 7.32 | 7.24 | 0.83% | 590,732 |
| Jul 30, 2025 | 7.24 | 7.30 | 7.22 | 7.26 | 7.18 | 0.83% | 313,601 |
| Jul 29, 2025 | 7.34 | 7.34 | 7.20 | 7.20 | 7.12 | -0.96% | 305,136 |
| Jul 28, 2025 | 7.31 | 7.37 | 7.27 | 7.27 | 7.19 | -0.68% | 386,924 |
| Jul 25, 2025 | 7.28 | 7.33 | 7.27 | 7.32 | 7.24 | 0.14% | 270,789 |
| Jul 24, 2025 | 7.26 | 7.32 | 7.23 | 7.31 | 7.23 | 0.41% | 343,802 |
| Jul 23, 2025 | 7.24 | 7.32 | 7.23 | 7.28 | 7.20 | 0.14% | 333,262 |
| Jul 22, 2025 | 7.36 | 7.37 | 7.27 | 7.27 | 7.19 | -1.22% | 459,975 |
| Jul 21, 2025 | 7.41 | 7.43 | 7.35 | 7.36 | 7.28 | -1.87% | 723,081 |
| Jul 18, 2025 | 7.19 | 7.50 | 7.11 | 7.50 | 7.42 | 3.73% | 1,536,831 |
| Jul 17, 2025 | 7.13 | 7.24 | 7.07 | 7.23 | 7.15 | 0.70% | 788,439 |
| Jul 16, 2025 | 7.17 | 7.18 | 7.09 | 7.18 | 7.03 | 0.70% | 576,786 |
| Jul 15, 2025 | 7.11 | 7.15 | 7.05 | 7.13 | 6.98 | 0.71% | 536,945 |
| Jul 14, 2025 | 7.00 | 7.12 | 6.94 | 7.08 | 6.93 | 0.85% | 914,030 |
| Jul 11, 2025 | 7.20 | 7.20 | 7.02 | 7.02 | 6.87 | -2.50% | 525,226 |
| Jul 10, 2025 | 7.25 | 7.30 | 7.20 | 7.20 | 7.04 | -0.55% | 374,434 |
| Jul 9, 2025 | 7.28 | 7.31 | 7.22 | 7.24 | 7.08 | -0.41% | 501,880 |
| Jul 8, 2025 | 7.30 | 7.33 | 7.27 | 7.27 | 7.11 | -0.95% | 523,587 |
| Jul 7, 2025 | 7.35 | 7.37 | 7.29 | 7.34 | 7.18 | -0.27% | 1,059,580 |
| Jul 3, 2025 | 7.29 | 7.37 | 7.29 | 7.36 | 7.20 | 0.96% | 488,490 |
| Jul 2, 2025 | 7.29 | 7.33 | 7.25 | 7.29 | 7.13 | -0.14% | 1,054,561 |
| Jul 1, 2025 | 7.31 | 7.36 | 7.25 | 7.30 | 7.14 | -0.54% | 1,486,705 |
| Jun 30, 2025 | 7.42 | 7.43 | 7.30 | 7.34 | 7.18 | -1.08% | 2,548,941 |
| Jun 27, 2025 | 7.45 | 7.45 | 7.35 | 7.42 | 7.26 | -0.27% | 840,738 |
| Jun 26, 2025 | 7.32 | 7.45 | 7.31 | 7.44 | 7.28 | 1.64% | 674,255 |
| Jun 25, 2025 | 7.29 | 7.38 | 7.27 | 7.32 | 7.16 | 1.10% | 587,475 |
| Jun 24, 2025 | 7.18 | 7.29 | 7.18 | 7.24 | 7.08 | 1.12% | 1,020,891 |
| Jun 23, 2025 | 7.09 | 7.19 | 7.08 | 7.16 | 7.01 | 0.42% | 630,820 |
| Jun 20, 2025 | 7.15 | 7.19 | 7.11 | 7.13 | 6.98 | -0.14% | 739,063 |
| Jun 18, 2025 | 7.10 | 7.18 | 7.10 | 7.14 | 6.99 | 0.42% | 487,280 |
| Jun 17, 2025 | 7.08 | 7.16 | 7.08 | 7.11 | 6.96 | -0.42% | 523,491 |
| Jun 16, 2025 | 7.10 | 7.18 | 7.09 | 7.14 | 6.99 | 0.71% | 649,092 |
| Jun 13, 2025 | 7.05 | 7.13 | 7.05 | 7.09 | 6.94 | -1.53% | 312,909 |
| Jun 12, 2025 | 7.12 | 7.23 | 7.12 | 7.20 | 6.97 | 0.70% | 516,047 |
| Jun 11, 2025 | 7.18 | 7.23 | 7.14 | 7.15 | 6.92 | -0.28% | 523,465 |
| Jun 10, 2025 | 7.11 | 7.20 | 7.11 | 7.17 | 6.94 | 1.56% | 549,303 |