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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.42	12.41	12.41	12.44	12.32	149,700
September 09, 2025	12.39	12.44	12.44	12.44	12.33	105,300
September 08, 2025	12.45	12.41	12.41	12.45	12.38	89,750
September 05, 2025	12.43	12.42	12.42	12.44	12.36	134,119
September 04, 2025	12.48	12.43	12.43	12.48	12.38	139,600
September 03, 2025	12.52	12.48	12.48	12.52	12.43	95,100
September 02, 2025	12.5	12.52	12.52	12.52	12.42	68,300
August 29, 2025	12.49	12.51	12.51	12.52	12.42	115,400
August 28, 2025	12.48	12.55	12.55	12.55	12.46	103,656
August 27, 2025	12.45	12.48	12.48	12.48	12.4	116,889
August 26, 2025	12.45	12.44	12.44	12.45	12.38	68,407
August 25, 2025	12.45	12.43	12.43	12.47	12.37	77,400
August 22, 2025	12.49	12.43	12.43	12.52	12.38	107,041
August 21, 2025	12.41	12.47	12.47	12.47	12.35	62,127
August 20, 2025	12.45	12.42	12.42	12.45	12.35	90,026
August 19, 2025	12.47	12.4	12.4	12.47	12.37	96,526
August 18, 2025	12.42	12.45	12.45	12.46	12.31	163,180
August 15, 2025	12.46	12.41	12.41	12.48	12.4	85,200
August 14, 2025	12.54	12.51	12.39	12.54	12.47	90,400
August 13, 2025	12.55	12.51	12.39	12.57	12.47	109,971
August 12, 2025	12.55	12.51	12.39	12.55	12.47	91,500
August 11, 2025	12.57	12.51	12.39	12.57	12.5	105,935
August 08, 2025	12.55	12.51	12.39	12.55	12.45	89,900
August 07, 2025	12.55	12.5	12.38	12.6	12.41	165,900
August 06, 2025	12.45	12.49	12.37	12.5	12.44	162,618
August 05, 2025	12.59	12.49	12.37	12.62	12.43	174,190
August 04, 2025	12.69	12.59	12.47	12.7	12.54	137,200
August 01, 2025	12.68	12.69	12.69	12.75	12.61	214,600
July 31, 2025	12.66	12.65	12.62	12.7	12.55	174,601
July 30, 2025	12.6	12.67	12.67	12.67	12.54	102,800
July 29, 2025	12.59	12.58	12.58	12.62	12.52	81,529
July 28, 2025	12.63	12.63	12.63	12.63	12.55	149,108
July 25, 2025	12.6	12.62	12.62	12.62	12.53	118,017

BlackRock Floating Rate Income Trust (BGT) NYSE