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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.23	13.18	13.18	13.25	13.17	238,265
February 19, 2026	13.2	13.2	13.2	13.24	13.18	127,027
February 18, 2026	13.22	13.22	13.22	13.23	13.16	143,031
February 17, 2026	13.18	13.18	13.18	13.18	13.13	198,200
February 13, 2026	13.21	13.15	13.15	13.25	13.15	773,007
February 12, 2026	13.4	13.31	13.19	13.44	13.31	235,298
February 11, 2026	13.4	13.4	13.28	13.4	13.37	176,800
February 10, 2026	13.36	13.38	13.26	13.4	13.3	201,200
February 09, 2026	13.28	13.33	13.21	13.36	13.26	165,436
February 06, 2026	13.28	13.26	13.14	13.28	13.26	139,000
February 05, 2026	13.26	13.24	13.12	13.32	13.24	383,786
February 04, 2026	13.22	13.25	13.13	13.3	13.22	181,043
February 03, 2026	13.25	13.26	13.14	13.26	13.22	185,509
February 02, 2026	13.22	13.22	13.22	13.27	13.22	351,938
January 30, 2026	13.25	13.24	13.24	13.25	13.21	180,640
January 29, 2026	13.2	13.25	13.25	13.25	13.19	242,772
January 28, 2026	13.18	13.23	13.23	13.23	13.18	203,631
January 27, 2026	13.23	13.21	13.21	13.25	13.16	326,835
January 26, 2026	13.22	13.23	13.23	13.23	13.16	189,700
January 23, 2026	13.23	13.17	13.17	13.25	13.17	324,900
January 22, 2026	13.23	13.2	13.2	13.26	13.19	321,047
January 21, 2026	13.18	13.22	13.22	13.25	13.15	335,700
January 20, 2026	13.12	13.12	13.12	13.17	13.1	412,943
January 16, 2026	13.37	13.28	13.28	13.37	13.28	338,278
January 15, 2026	13.3	13.35	13.35	13.37	13.28	426,100
January 14, 2026	13.3	13.28	13.28	13.31	13.27	186,800
January 13, 2026	13.29	13.3	13.3	13.31	13.27	200,159
January 12, 2026	13.22	13.29	13.29	13.31	13.2	287,400
January 09, 2026	13.21	13.21	13.21	13.24	13.18	410,235
January 08, 2026	13.19	13.2	13.2	13.22	13.13	327,700
January 07, 2026	13.2	13.16	13.16	13.2	13.14	260,713
January 06, 2026	13.21	13.18	13.18	13.22	13.14	354,140
January 05, 2026	13.18	13.17	13.17	13.23	13.07	513,600
January 02, 2026	13.11	13.11	13.11	13.13	13.07	416,137
December 31, 2025	13.14	13.06	13.06	13.18	13.06	785,700
December 30, 2025	13.12	13.14	13.14	13.21	13.1	644,843
December 29, 2025	13.14	13.13	13.13	13.22	13.12	393,400
December 26, 2025	13.14	13.18	13.18	13.22	13.14	274,700
December 24, 2025	13.09	13.14	13.14	13.16	13.07	196,490
December 23, 2025	13.04	13.06	13.06	13.15	13.04	378,800
December 22, 2025	13.08	13.07	13.07	13.1	13.03	442,865
December 19, 2025	13.15	13.15	13.15	13.19	13.15	306,600
December 18, 2025	13.2	13.2	13.2	13.26	13.16	311,046
December 17, 2025	13.2	13.17	13.17	13.2	13.15	264,000
December 16, 2025	13.18	13.14	13.14	13.22	13.14	270,900
December 15, 2025	13.13	13.16	13.16	13.19	13.13	296,600
December 12, 2025	13.19	13.18	13.18	13.2	13.13	331,044
December 11, 2025	13.19	13.19	13.19	13.2	13.17	208,200
December 10, 2025	13.12	13.19	13.19	13.2	13.1	392,502
December 09, 2025	13.21	13.17	13.17	13.21	13.17	269,900
December 08, 2025	13.22	13.16	13.16	13.23	13.12	559,933
December 05, 2025	13.25	13.23	13.23	13.28	13.23	159,200
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

BlackRock Multi-Sector Income Trust (BIT) NYSE