BlackRock Innovation and Growth Term Trust (BTX)
NYSE: BTX · Real-Time Price · USD
6.11
+0.19 (3.21%)
Apr 24, 2025, 4:00 PM EDT - Market closed
BTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.92 | 6.12 | 5.92 | 6.11 | 6.11 | 3.21% | 451,177 |
| Apr 23, 2025 | 5.96 | 6.06 | 5.90 | 5.92 | 5.92 | 1.20% | 621,586 |
| Apr 22, 2025 | 5.74 | 5.89 | 5.74 | 5.85 | 5.85 | 3.17% | 297,782 |
| Apr 21, 2025 | 5.73 | 5.77 | 5.63 | 5.67 | 5.67 | -3.74% | 518,943 |
| Apr 17, 2025 | 5.81 | 5.90 | 5.80 | 5.89 | 5.89 | 0.68% | 481,076 |
| Apr 16, 2025 | 5.87 | 5.97 | 5.77 | 5.85 | 5.85 | -2.17% | 592,881 |
| Apr 15, 2025 | 5.92 | 6.07 | 5.92 | 5.98 | 5.98 | -1.64% | 403,746 |
| Apr 14, 2025 | 6.11 | 6.17 | 6.00 | 6.08 | 6.00 | 1.16% | 629,635 |
| Apr 11, 2025 | 5.86 | 6.05 | 5.86 | 6.01 | 5.93 | 1.86% | 425,767 |
| Apr 10, 2025 | 6.10 | 6.10 | 5.78 | 5.90 | 5.82 | -5.45% | 501,997 |
| Apr 9, 2025 | 5.38 | 6.32 | 5.38 | 6.24 | 6.15 | 12.64% | 789,996 |
| Apr 8, 2025 | 5.75 | 5.91 | 5.48 | 5.54 | 5.46 | 0.73% | 1,006,337 |
| Apr 7, 2025 | 5.39 | 5.64 | 5.10 | 5.50 | 5.42 | -1.79% | 1,268,451 |
| Apr 4, 2025 | 5.64 | 5.80 | 5.48 | 5.60 | 5.52 | -4.44% | 1,169,440 |
| Apr 3, 2025 | 6.05 | 6.08 | 5.86 | 5.86 | 5.78 | -6.39% | 870,719 |
| Apr 2, 2025 | 6.19 | 6.31 | 6.14 | 6.26 | 6.17 | -0.48% | 775,274 |
| Apr 1, 2025 | 6.19 | 6.34 | 6.15 | 6.29 | 6.20 | 0.48% | 962,239 |
| Mar 31, 2025 | 6.32 | 6.34 | 6.06 | 6.26 | 6.17 | -1.11% | 1,484,952 |
| Mar 28, 2025 | 6.40 | 6.43 | 6.22 | 6.33 | 6.24 | -1.71% | 973,971 |
| Mar 27, 2025 | 6.56 | 6.57 | 6.43 | 6.44 | 6.35 | -1.68% | 611,143 |
| Mar 26, 2025 | 6.60 | 6.70 | 6.50 | 6.55 | 6.46 | -0.15% | 599,327 |
| Mar 25, 2025 | 6.72 | 6.75 | 6.56 | 6.56 | 6.47 | -2.38% | 532,196 |
| Mar 24, 2025 | 6.60 | 6.74 | 6.60 | 6.72 | 6.63 | 2.60% | 642,601 |
| Mar 21, 2025 | 6.52 | 6.57 | 6.46 | 6.55 | 6.46 | -0.46% | 481,873 |
| Mar 20, 2025 | 6.60 | 6.67 | 6.58 | 6.58 | 6.49 | -0.75% | 495,283 |
| Mar 19, 2025 | 6.63 | 6.75 | 6.58 | 6.63 | 6.54 | 0.30% | 837,781 |
| Mar 18, 2025 | 6.73 | 6.73 | 6.59 | 6.61 | 6.52 | -1.64% | 653,033 |
| Mar 17, 2025 | 6.66 | 6.78 | 6.60 | 6.72 | 6.63 | 3.07% | 1,125,862 |
| Mar 14, 2025 | 6.40 | 6.56 | 6.40 | 6.52 | 6.43 | 1.56% | 634,651 |
| Mar 13, 2025 | 6.49 | 6.61 | 6.37 | 6.42 | 6.25 | -0.62% | 968,957 |
| Mar 12, 2025 | 6.45 | 6.57 | 6.45 | 6.46 | 6.29 | 0.47% | 641,322 |
| Mar 11, 2025 | 6.37 | 6.56 | 6.37 | 6.43 | 6.26 | 0.47% | 1,311,471 |
| Mar 10, 2025 | 6.56 | 6.61 | 6.35 | 6.40 | 6.23 | -4.76% | 1,186,748 |
| Mar 7, 2025 | 6.66 | 6.75 | 6.57 | 6.72 | 6.54 | 0.75% | 1,156,180 |
| Mar 6, 2025 | 6.88 | 6.99 | 6.67 | 6.67 | 6.49 | -4.58% | 917,614 |
| Mar 5, 2025 | 6.92 | 7.04 | 6.89 | 6.99 | 6.80 | 1.30% | 663,070 |
| Mar 4, 2025 | 6.92 | 7.00 | 6.75 | 6.90 | 6.72 | -1.00% | 880,975 |
| Mar 3, 2025 | 7.14 | 7.25 | 6.95 | 6.97 | 6.78 | -1.97% | 870,039 |
| Feb 28, 2025 | 7.20 | 7.20 | 7.00 | 7.11 | 6.92 | -0.42% | 1,562,122 |
| Feb 27, 2025 | 7.33 | 7.35 | 7.08 | 7.14 | 6.95 | -2.99% | 1,559,014 |
| Feb 26, 2025 | 7.39 | 7.49 | 7.34 | 7.36 | 7.16 | -0.41% | 712,617 |
| Feb 25, 2025 | 7.55 | 7.62 | 7.29 | 7.39 | 7.19 | -2.25% | 1,251,679 |
| Feb 24, 2025 | 7.65 | 7.80 | 7.54 | 7.56 | 7.36 | -1.31% | 877,844 |
| Feb 21, 2025 | 7.81 | 7.81 | 7.61 | 7.66 | 7.46 | -2.54% | 757,664 |
| Feb 20, 2025 | 8.08 | 8.12 | 7.76 | 7.86 | 7.65 | -2.48% | 854,765 |
| Feb 19, 2025 | 8.14 | 8.16 | 8.03 | 8.06 | 7.84 | -0.37% | 727,858 |
| Feb 18, 2025 | 8.09 | 8.14 | 8.08 | 8.09 | 7.87 | 0.12% | 429,245 |
| Feb 14, 2025 | 8.14 | 8.16 | 8.07 | 8.08 | 7.86 | -1.82% | 695,803 |
| Feb 13, 2025 | 8.20 | 8.24 | 8.16 | 8.23 | 7.93 | 0.37% | 620,308 |
| Feb 12, 2025 | 8.15 | 8.20 | 8.12 | 8.20 | 7.90 | -0.12% | 540,090 |