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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.61	11.61	11.61	11.61	11.55	136,516
January 12, 2026	11.56	11.56	11.56	11.58	11.54	94,200
January 09, 2026	11.56	11.54	11.54	11.56	11.47	89,000
January 08, 2026	11.5	11.51	11.51	11.55	11.46	134,848
January 07, 2026	11.54	11.5	11.5	11.54	11.44	135,600
January 06, 2026	11.39	11.52	11.52	11.52	11.39	303,713
January 05, 2026	11.3	11.35	11.35	11.37	11.3	112,100
January 02, 2026	11.33	11.29	11.29	11.38	11.29	133,241
December 31, 2025	11.31	11.33	11.33	11.35	11.31	240,634
December 30, 2025	11.31	11.32	11.32	11.38	11.31	248,831
December 29, 2025	11.39	11.33	11.33	11.43	11.29	423,137
December 26, 2025	11.38	11.39	11.39	11.42	11.38	131,784
December 24, 2025	11.35	11.36	11.36	11.39	11.35	110,933
December 23, 2025	11.31	11.33	11.33	11.37	11.3	162,400
December 22, 2025	11.26	11.32	11.32	11.37	11.21	350,137
December 19, 2025	11.33	11.38	11.26	11.41	11.32	194,717
December 18, 2025	11.35	11.33	11.21	11.38	11.32	134,503
December 17, 2025	11.32	11.32	11.2	11.35	11.26	151,942
December 16, 2025	11.29	11.33	11.21	11.34	11.25	193,000
December 15, 2025	11.3	11.27	11.15	11.31	11.25	187,900
December 12, 2025	11.26	11.24	11.24	11.27	11.2	146,569
December 11, 2025	11.27	11.26	11.26	11.3	11.22	203,426
December 10, 2025	11.27	11.29	11.29	11.34	11.25	186,100
December 09, 2025	11.24	11.26	11.26	11.27	11.18	177,711
December 08, 2025	11.17	11.21	11.21	11.25	11.06	460,436
December 05, 2025	11.22	11.14	11.14	11.35	11.05	492,600
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

BlackRock Floating Rate Income Trust (BGT) NYSE