BlackRock Innovation and Growth Term Trust (BTX)
NYSE: BTX · Real-Time Price · USD
6.33
-0.11 (-1.71%)
At close: Mar 28, 2025, 4:00 PM
6.42
+0.09 (1.43%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.40 | 6.43 | 6.22 | 6.33 | 6.33 | -1.71% | 973,917 |
| Mar 27, 2025 | 6.56 | 6.57 | 6.43 | 6.44 | 6.44 | -1.68% | 611,143 |
| Mar 26, 2025 | 6.60 | 6.70 | 6.50 | 6.55 | 6.55 | -0.15% | 599,327 |
| Mar 25, 2025 | 6.72 | 6.75 | 6.56 | 6.56 | 6.56 | -2.38% | 532,196 |
| Mar 24, 2025 | 6.60 | 6.74 | 6.60 | 6.72 | 6.72 | 2.60% | 642,601 |
| Mar 21, 2025 | 6.52 | 6.57 | 6.46 | 6.55 | 6.55 | -0.46% | 481,873 |
| Mar 20, 2025 | 6.60 | 6.67 | 6.58 | 6.58 | 6.58 | -0.75% | 495,283 |
| Mar 19, 2025 | 6.63 | 6.75 | 6.58 | 6.63 | 6.63 | 0.30% | 837,781 |
| Mar 18, 2025 | 6.73 | 6.73 | 6.59 | 6.61 | 6.61 | -1.64% | 653,033 |
| Mar 17, 2025 | 6.66 | 6.78 | 6.60 | 6.72 | 6.72 | 3.07% | 1,125,862 |
| Mar 14, 2025 | 6.40 | 6.56 | 6.40 | 6.52 | 6.52 | 1.56% | 634,651 |
| Mar 13, 2025 | 6.49 | 6.61 | 6.37 | 6.42 | 6.34 | -0.62% | 968,957 |
| Mar 12, 2025 | 6.45 | 6.57 | 6.45 | 6.46 | 6.38 | 0.47% | 641,322 |
| Mar 11, 2025 | 6.37 | 6.56 | 6.37 | 6.43 | 6.35 | 0.47% | 1,311,471 |
| Mar 10, 2025 | 6.56 | 6.61 | 6.35 | 6.40 | 6.32 | -4.76% | 1,186,748 |
| Mar 7, 2025 | 6.66 | 6.75 | 6.57 | 6.72 | 6.63 | 0.75% | 1,156,180 |
| Mar 6, 2025 | 6.88 | 6.99 | 6.67 | 6.67 | 6.58 | -4.58% | 917,614 |
| Mar 5, 2025 | 6.92 | 7.04 | 6.89 | 6.99 | 6.90 | 1.30% | 663,070 |
| Mar 4, 2025 | 6.92 | 7.00 | 6.75 | 6.90 | 6.81 | -1.00% | 880,975 |
| Mar 3, 2025 | 7.14 | 7.25 | 6.95 | 6.97 | 6.88 | -1.97% | 870,039 |
| Feb 28, 2025 | 7.20 | 7.20 | 7.00 | 7.11 | 7.02 | -0.42% | 1,562,122 |
| Feb 27, 2025 | 7.33 | 7.35 | 7.08 | 7.14 | 7.05 | -2.99% | 1,559,014 |
| Feb 26, 2025 | 7.39 | 7.49 | 7.34 | 7.36 | 7.26 | -0.41% | 712,617 |
| Feb 25, 2025 | 7.55 | 7.62 | 7.29 | 7.39 | 7.29 | -2.25% | 1,251,679 |
| Feb 24, 2025 | 7.65 | 7.80 | 7.54 | 7.56 | 7.46 | -1.31% | 877,844 |
| Feb 21, 2025 | 7.81 | 7.81 | 7.61 | 7.66 | 7.56 | -2.54% | 757,664 |
| Feb 20, 2025 | 8.08 | 8.12 | 7.76 | 7.86 | 7.76 | -2.48% | 854,765 |
| Feb 19, 2025 | 8.14 | 8.16 | 8.03 | 8.06 | 7.96 | -0.37% | 727,858 |
| Feb 18, 2025 | 8.09 | 8.14 | 8.08 | 8.09 | 7.98 | 0.12% | 429,245 |
| Feb 14, 2025 | 8.14 | 8.16 | 8.07 | 8.08 | 7.98 | -1.82% | 695,803 |
| Feb 13, 2025 | 8.20 | 8.24 | 8.16 | 8.23 | 8.04 | 0.37% | 620,308 |
| Feb 12, 2025 | 8.15 | 8.20 | 8.12 | 8.20 | 8.01 | -0.12% | 540,090 |
| Feb 11, 2025 | 8.25 | 8.28 | 8.17 | 8.21 | 8.02 | -0.48% | 539,181 |
| Feb 10, 2025 | 8.20 | 8.25 | 8.18 | 8.25 | 8.06 | 1.23% | 432,521 |
| Feb 7, 2025 | 8.17 | 8.27 | 8.15 | 8.15 | 7.96 | -0.49% | 651,056 |
| Feb 6, 2025 | 8.25 | 8.26 | 8.15 | 8.19 | 8.00 | -0.36% | 1,026,529 |
| Feb 5, 2025 | 8.19 | 8.23 | 8.17 | 8.22 | 8.03 | 0.74% | 459,282 |
| Feb 4, 2025 | 8.10 | 8.18 | 8.10 | 8.16 | 7.97 | 0.37% | 451,790 |
| Feb 3, 2025 | 7.96 | 8.20 | 7.93 | 8.13 | 7.94 | -0.85% | 975,187 |
| Jan 31, 2025 | 8.28 | 8.29 | 8.13 | 8.20 | 8.01 | -0.24% | 696,918 |
| Jan 30, 2025 | 8.12 | 8.23 | 8.12 | 8.22 | 8.03 | 1.73% | 678,438 |
| Jan 29, 2025 | 8.20 | 8.20 | 8.04 | 8.08 | 7.89 | -0.98% | 892,944 |
| Jan 28, 2025 | 8.00 | 8.17 | 7.97 | 8.16 | 7.97 | 2.00% | 848,045 |
| Jan 27, 2025 | 8.04 | 8.13 | 7.95 | 8.00 | 7.81 | -2.56% | 937,671 |
| Jan 24, 2025 | 8.19 | 8.24 | 8.18 | 8.21 | 8.02 | - | 793,030 |
| Jan 23, 2025 | 8.20 | 8.22 | 8.17 | 8.21 | 8.02 | - | 1,036,063 |
| Jan 22, 2025 | 8.21 | 8.24 | 8.17 | 8.21 | 8.02 | 0.37% | 1,060,906 |
| Jan 21, 2025 | 8.15 | 8.31 | 8.15 | 8.18 | 7.99 | 4.60% | 2,455,911 |
| Jan 17, 2025 | 7.81 | 7.85 | 7.79 | 7.82 | 7.64 | 0.77% | 537,790 |
| Jan 16, 2025 | 7.76 | 7.78 | 7.73 | 7.76 | 7.58 | 0.39% | 569,799 |