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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.22	11.2	11.2	11.25	11.19	53,300
February 19, 2026	11.2	11.22	11.22	11.26	11.2	110,900
February 18, 2026	11.26	11.24	11.24	11.3	11.22	64,004
February 17, 2026	11.31	11.25	11.25	11.33	11.2	234,554
February 13, 2026	11.34	11.33	11.33	11.39	11.29	100,300
February 12, 2026	11.42	11.41	11.29	11.48	11.38	119,388
February 11, 2026	11.43	11.44	11.44	11.44	11.4	92,900
February 10, 2026	11.42	11.39	11.39	11.42	11.37	107,257
February 09, 2026	11.38	11.37	11.37	11.38	11.31	99,200
February 06, 2026	11.36	11.34	11.34	11.43	11.33	250,826
February 05, 2026	11.43	11.4	11.4	11.43	11.4	119,400
February 04, 2026	11.44	11.43	11.43	11.45	11.38	128,135
February 03, 2026	11.47	11.46	11.46	11.5	11.4	223,500
February 02, 2026	11.47	11.46	11.46	11.5	11.42	169,138
January 30, 2026	11.49	11.45	11.45	11.49	11.42	112,600
January 29, 2026	11.48	11.47	11.47	11.5	11.42	96,201
January 28, 2026	11.49	11.48	11.48	11.5	11.44	63,125
January 27, 2026	11.48	11.47	11.47	11.51	11.43	98,300
January 26, 2026	11.57	11.45	11.45	11.57	11.44	176,208
January 23, 2026	11.55	11.55	11.55	11.55	11.51	156,200
January 22, 2026	11.54	11.52	11.52	11.56	11.51	73,500
January 21, 2026	11.44	11.5	11.5	11.54	11.44	189,300
January 20, 2026	11.48	11.49	11.49	11.53	11.45	259,148
January 16, 2026	11.67	11.56	11.44	11.67	11.56	257,206
January 15, 2026	11.66	11.64	11.64	11.67	11.58	90,200
January 14, 2026	11.62	11.62	11.62	11.63	11.59	128,629
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

BlackRock Floating Rate Income Trust (BGT) NYSE