BlackRock Multi-Sector Income Trust - BIT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.25	13.24	13.24	13.28	13.23	222,271
December 03, 2025	13.24	13.24	13.24	13.28	13.2	239,700
December 02, 2025	13.25	13.2	13.2	13.29	13.17	217,000
December 01, 2025	13.23	13.2	13.2	13.26	13.2	300,628
November 28, 2025	13.29	13.24	13.24	13.32	13.2	237,828
November 26, 2025	13.19	13.21	13.21	13.24	13.17	253,500
November 25, 2025	13.12	13.19	13.19	13.2	13.05	313,341
November 24, 2025	13.06	13.12	13.12	13.12	13.02	337,430
November 21, 2025	12.97	13.03	13.03	13.03	12.95	557,848
November 20, 2025	13	12.91	12.91	13.04	12.9	898,900
November 19, 2025	13	12.97	12.97	13.04	12.92	524,836
November 18, 2025	13.02	12.95	12.95	13.05	12.92	279,790
November 17, 2025	13.1	13.02	13.02	13.12	12.98	303,569
November 14, 2025	13.08	13.11	13.11	13.15	13.05	310,200
November 13, 2025	13.3	13.2	13.08	13.33	13.18	185,800
November 12, 2025	13.35	13.3	13.18	13.37	13.28	207,500
November 11, 2025	13.28	13.33	13.21	13.33	13.25	172,100
November 10, 2025	13.28	13.29	13.17	13.3	13.25	192,200
November 07, 2025	13.28	13.27	13.27	13.29	13.22	229,141
November 06, 2025	13.24	13.24	13.24	13.27	13.21	179,300
November 05, 2025	13.21	13.2	13.2	13.25	13.18	565,374
November 04, 2025	13.2	13.21	13.21	13.22	13.15	234,100
November 03, 2025	13.28	13.21	13.21	13.28	13.17	275,030
October 31, 2025	13.21	13.24	13.24	13.26	13.19	224,400
October 30, 2025	13.22	13.19	13.19	13.23	13.15	298,700
October 29, 2025	13.27	13.18	13.18	13.27	13.18	209,118
October 28, 2025	13.29	13.22	13.22	13.29	13.22	280,836
October 27, 2025	13.29	13.29	13.29	13.32	13.24	297,815
October 24, 2025	13.3	13.25	13.25	13.33	13.22	250,500
October 23, 2025	13.29	13.27	13.27	13.3	13.24	140,114
October 22, 2025	13.29	13.24	13.24	13.29	13.19	202,543
October 21, 2025	13.06	13.2	13.2	13.2	13.03	360,845
October 20, 2025	13.08	13.05	13.05	13.13	13.02	415,274
October 17, 2025	13.06	13.05	13.05	13.1	13.02	611,600
October 16, 2025	13.18	13.06	13.06	13.18	13.05	476,583
October 15, 2025	13.26	13.15	13.15	13.26	13.1	424,158
October 14, 2025	13.26	13.27	13.15	13.28	13.21	309,235
October 13, 2025	13.43	13.32	13.2	13.43	13.25	422,431
October 10, 2025	13.43	13.3	13.3	13.46	13.26	344,535
October 09, 2025	13.44	13.41	13.41	13.44	13.36	310,135
October 08, 2025	13.39	13.41	13.41	13.42	13.38	335,537
October 07, 2025	13.42	13.37	13.37	13.43	13.37	315,800
October 06, 2025	13.44	13.35	13.35	13.44	13.33	430,018
October 03, 2025	13.46	13.4	13.4	13.48	13.37	459,700
October 02, 2025	13.44	13.44	13.44	13.48	13.4	432,617
October 01, 2025	13.41	13.43	13.43	13.44	13.39	430,835
September 30, 2025	13.36	13.39	13.39	13.42	13.28	455,000
September 29, 2025	13.32	13.34	13.34	13.36	13.25	348,500
September 26, 2025	13.47	13.31	13.31	13.47	13.21	784,700
September 25, 2025	13.46	13.44	13.44	13.54	13.43	339,600
September 24, 2025	13.55	13.53	13.53	13.55	13.49	391,900
September 23, 2025	13.53	13.49	13.49	13.53	13.46	289,200
September 22, 2025	13.5	13.49	13.49	13.5	13.41	553,919
September 19, 2025	13.5	13.46	13.46	13.52	13.44	584,904
September 18, 2025	13.32	13.42	13.42	13.44	13.3	952,856
September 17, 2025	13.53	13.37	13.37	13.6	13.31	1.84M
September 16, 2025	13.68	13.53	13.53	13.68	13.52	546,007
September 15, 2025	13.7	13.61	13.61	13.7	13.57	260,706
September 12, 2025	13.91	13.79	13.67	13.93	13.76	283,100
September 11, 2025	13.92	13.91	13.79	13.97	13.84	530,900

BlackRock Multi-Sector Income Trust (BIT) NYSE