BlackRock Floating Rate Income Trust - BGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.27	11.27	11.27	11.28	11.2	148,657
December 03, 2025	11.23	11.24	11.24	11.26	11.17	194,808
December 02, 2025	11.27	11.23	11.23	11.27	11.16	236,742
December 01, 2025	11.28	11.23	11.23	11.32	11.21	261,900
November 28, 2025	11.38	11.33	11.33	11.4	11.3	148,100
November 26, 2025	11.3	11.3	11.3	11.37	11.25	211,240
November 25, 2025	11.21	11.27	11.27	11.31	11.16	257,300
November 24, 2025	11.03	11.18	11.18	11.2	11.03	471,899
November 21, 2025	11.04	11.06	11.06	11.1	11.01	331,400
November 20, 2025	11.22	11.03	11.03	11.22	10.98	443,700
November 19, 2025	11.34	11.25	11.25	11.36	11.21	179,921
November 18, 2025	11.41	11.33	11.33	11.41	11.26	187,249
November 17, 2025	11.38	11.41	11.41	11.42	11.35	208,949
November 14, 2025	11.52	11.43	11.43	11.53	11.39	158,345
November 13, 2025	11.61	11.59	11.59	11.62	11.54	163,000
November 12, 2025	11.65	11.58	11.58	11.65	11.57	127,000
November 11, 2025	11.58	11.61	11.61	11.63	11.58	65,300
November 10, 2025	11.65	11.6	11.6	11.66	11.54	204,100
November 07, 2025	11.71	11.57	11.57	11.71	11.49	133,700
November 06, 2025	11.75	11.68	11.68	11.75	11.65	100,226
November 05, 2025	11.69	11.73	11.73	11.73	11.67	110,725
November 04, 2025	11.84	11.69	11.69	11.88	11.57	197,805
November 03, 2025	11.95	11.89	11.89	11.95	11.86	107,200
October 31, 2025	11.78	11.88	11.88	11.88	11.75	149,300
October 30, 2025	11.79	11.78	11.78	11.79	11.73	140,208
October 29, 2025	11.85	11.79	11.79	11.85	11.74	122,300
October 28, 2025	11.87	11.82	11.82	11.87	11.77	120,196
October 27, 2025	11.94	11.78	11.78	11.94	11.78	227,545
October 24, 2025	11.86	11.89	11.89	11.9	11.84	53,849
October 23, 2025	11.84	11.84	11.84	11.88	11.7	132,715
October 22, 2025	11.81	11.83	11.83	11.84	11.75	93,703
October 21, 2025	11.8	11.77	11.77	11.83	11.7	96,516
October 20, 2025	11.84	11.75	11.75	11.85	11.73	131,900
October 17, 2025	11.92	11.74	11.74	11.92	11.52	191,809
October 16, 2025	12	11.89	11.89	12.01	11.79	199,700
October 15, 2025	12.01	12	12	12.14	11.96	120,943
October 14, 2025	12.1	12.1	11.98	12.13	12.05	100,884
October 13, 2025	12.15	12.21	12.09	12.21	12.1	140,202
October 10, 2025	12.18	12.07	11.95	12.18	12.05	78,939
October 09, 2025	12.22	12.14	12.02	12.22	12.12	82,646
October 08, 2025	12.23	12.18	12.06	12.28	12.18	156,400
October 07, 2025	12.07	12.2	12.08	12.2	12.04	147,716
October 06, 2025	12.11	12.02	11.9	12.11	12.02	121,941
October 03, 2025	12.05	12.07	11.95	12.1	12.05	73,031
October 02, 2025	12.14	12.06	11.94	12.15	12.05	114,626
October 01, 2025	12.16	12.17	12.05	12.25	12.16	49,400
September 30, 2025	12.17	12.15	12.03	12.21	12.15	110,575
September 29, 2025	12.21	12.19	12.07	12.24	12.13	117,700
September 26, 2025	12.17	12.26	12.26	12.26	12.13	150,815
September 25, 2025	12.09	12.14	12.14	12.14	12.05	93,000
September 24, 2025	12.12	12.07	12.07	12.15	12.07	147,400
September 23, 2025	12.18	12.15	12.15	12.22	12.1	180,500
September 22, 2025	12.27	12.18	12.18	12.27	12.13	99,300
September 19, 2025	12.34	12.23	12.23	12.34	12.22	67,541
September 18, 2025	12.18	12.34	12.34	12.38	12.14	212,732
September 17, 2025	12.24	12.13	12.13	12.24	12.11	174,500
September 16, 2025	12.43	12.25	12.25	12.44	12.21	145,300
September 15, 2025	12.27	12.41	12.41	12.44	12.26	145,735
September 12, 2025	12.37	12.41	12.41	12.41	12.3	106,524
September 11, 2025	12.41	12.37	12.37	12.41	12.33	171,941

BlackRock Floating Rate Income Trust (BGT) NYSE