BlackRock Income Trust, Inc. (BKT)
11.16
+0.00 (0.00%)
NYSE · Last Trade: Mar 1st, 3:19 AM EST
Historical Prices For BlackRock Income Trust, Inc. (BKT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 11.11 | 11.17 | 11.11 | 11.16 | 80,788 | 11.16 |
| 2/26/2026 | 11.15 | 11.17 | 11.13 | 11.16 | 75,013 | 11.16 |
| 2/25/2026 | 11.13 | 11.15 | 11.11 | 11.13 | 101,615 | 11.13 |
| 2/24/2026 | 11.10 | 11.12 | 11.08 | 11.11 | 90,932 | 11.11 |
| 2/23/2026 | 11.07 | 11.10 | 11.07 | 11.08 | 57,776 | 11.08 |
| 2/20/2026 | 11.09 | 11.10 | 11.07 | 11.09 | 43,564 | 11.09 |
| 2/19/2026 | 11.10 | 11.12 | 11.07 | 11.07 | 161,315 | 11.07 |
| 2/18/2026 | 11.14 | 11.14 | 11.10 | 11.12 | 98,143 | 11.12 |
| 2/17/2026 | 11.08 | 11.14 | 11.07 | 11.11 | 134,353 | 11.11 |
| 2/13/2026 | 11.14 | 11.15 | 11.11 | 11.12 | 121,897 | 11.12 |
| 2/12/2026 | 11.20 | 11.22 | 11.17 | 11.18 | 151,453 | 11.09 |
| 2/11/2026 | 11.20 | 11.20 | 11.17 | 11.17 | 88,251 | 11.08 |
| 2/10/2026 | 11.18 | 11.19 | 11.17 | 11.19 | 135,712 | 11.10 |
| 2/09/2026 | 11.20 | 11.20 | 11.14 | 11.18 | 116,600 | 11.09 |
| 2/06/2026 | 11.20 | 11.20 | 11.15 | 11.18 | 146,469 | 11.09 |
| 2/05/2026 | 11.13 | 11.18 | 11.09 | 11.18 | 117,113 | 11.09 |
| 2/04/2026 | 11.14 | 11.14 | 11.10 | 11.13 | 90,686 | 11.04 |
| 2/03/2026 | 11.10 | 11.15 | 11.06 | 11.15 | 108,152 | 11.06 |
| 2/02/2026 | 11.11 | 11.14 | 11.07 | 11.10 | 141,002 | 11.01 |
| 1/30/2026 | 11.08 | 11.10 | 11.05 | 11.10 | 91,401 | 11.01 |
| 1/29/2026 | 11.07 | 11.10 | 11.03 | 11.08 | 65,035 | 10.99 |
| 1/28/2026 | 11.07 | 11.10 | 11.03 | 11.04 | 93,794 | 10.95 |
| 1/27/2026 | 11.08 | 11.08 | 11.03 | 11.05 | 92,802 | 10.96 |
| 1/26/2026 | 11.10 | 11.10 | 11.03 | 11.05 | 97,330 | 10.96 |
| 1/23/2026 | 11.09 | 11.12 | 11.06 | 11.07 | 67,965 | 10.98 |
| 1/22/2026 | 11.09 | 11.10 | 11.03 | 11.09 | 121,069 | 11.00 |
| 1/21/2026 | 11.10 | 11.10 | 11.03 | 11.06 | 272,807 | 10.97 |
| 1/20/2026 | 11.03 | 11.06 | 10.99 | 11.03 | 235,115 | 10.94 |
| 1/16/2026 | 11.11 | 11.15 | 11.11 | 11.12 | 150,757 | 10.95 |
| 1/15/2026 | 11.12 | 11.15 | 11.11 | 11.13 | 49,456 | 10.96 |
| 1/14/2026 | 11.13 | 11.16 | 11.12 | 11.12 | 108,390 | 10.95 |
| 1/13/2026 | 11.12 | 11.17 | 11.11 | 11.16 | 164,568 | 10.98 |
| 1/12/2026 | 11.12 | 11.15 | 11.08 | 11.13 | 160,779 | 10.96 |
| 1/09/2026 | 11.08 | 11.14 | 11.05 | 11.14 | 568,243 | 10.96 |
| 1/08/2026 | 11.02 | 11.07 | 11.01 | 11.07 | 123,920 | 10.90 |
| 1/07/2026 | 11.07 | 11.07 | 11.04 | 11.07 | 74,994 | 10.90 |
| 1/06/2026 | 11.06 | 11.07 | 11.03 | 11.07 | 88,985 | 10.90 |
| 1/05/2026 | 11.03 | 11.07 | 11.03 | 11.06 | 85,241 | 10.89 |
| 1/02/2026 | 11.08 | 11.10 | 11.02 | 11.04 | 92,685 | 10.87 |
| 12/31/2025 | 11.09 | 11.10 | 11.04 | 11.04 | 260,264 | 10.87 |
| 12/30/2025 | 11.09 | 11.10 | 11.02 | 11.05 | 265,977 | 10.88 |
| 12/29/2025 | 11.01 | 11.06 | 11.01 | 11.03 | 100,663 | 10.86 |
| 12/26/2025 | 11.03 | 11.07 | 11.00 | 11.06 | 418,814 | 10.89 |
| 12/24/2025 | 11.03 | 11.03 | 10.97 | 11.02 | 88,648 | 10.85 |
| 12/23/2025 | 11.01 | 11.01 | 10.96 | 11.01 | 126,182 | 10.84 |
| 12/22/2025 | 10.97 | 11.03 | 10.95 | 11.01 | 234,849 | 10.84 |
| 12/19/2025 | 11.00 | 11.04 | 10.95 | 11.02 | 203,062 | 10.76 |
| 12/18/2025 | 11.08 | 11.09 | 11.04 | 11.06 | 82,226 | 10.80 |
| 12/17/2025 | 11.08 | 11.08 | 11.04 | 11.07 | 78,012 | 10.81 |
| 12/16/2025 | 11.07 | 11.09 | 11.04 | 11.07 | 85,994 | 10.81 |
| 12/15/2025 | 11.03 | 11.11 | 11.00 | 11.08 | 202,211 | 10.82 |
| 12/12/2025 | 11.00 | 11.03 | 10.97 | 11.00 | 144,481 | 10.74 |
| 12/11/2025 | 11.00 | 11.03 | 10.94 | 11.00 | 294,001 | 10.74 |
| 12/10/2025 | 10.93 | 10.99 | 10.92 | 10.98 | 176,632 | 10.72 |
| 12/09/2025 | 10.91 | 10.95 | 10.90 | 10.93 | 162,373 | 10.67 |
| 12/08/2025 | 11.02 | 11.02 | 10.92 | 10.94 | 1,172,166 | 10.68 |
| 12/05/2025 | 11.02 | 11.02 | 10.98 | 11.01 | 345,716 | 10.75 |
| 12/04/2025 | 11.03 | 11.03 | 10.98 | 11.03 | 184,613 | 10.77 |
| 12/03/2025 | 11.05 | 11.06 | 10.97 | 11.03 | 154,400 | 10.77 |
| 12/02/2025 | 11.07 | 11.07 | 10.96 | 11.04 | 149,051 | 10.78 |
| 12/01/2025 | 11.05 | 11.09 | 10.98 | 11.03 | 113,952 | 10.77 |