BlackRock Income Trust, Inc. - BKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.8	11.77	11.77	11.81	11.72	88,906
September 04, 2025	11.77	11.76	11.76	11.77	11.71	69,730
September 03, 2025	11.7	11.73	11.73	11.76	11.7	111,400
September 02, 2025	11.72	11.72	11.72	11.78	11.7	135,318
August 29, 2025	11.79	11.76	11.76	11.82	11.76	85,231
August 28, 2025	11.8	11.81	11.81	11.82	11.79	181,700
August 27, 2025	11.78	11.78	11.78	11.8	11.76	149,200
August 26, 2025	11.79	11.76	11.76	11.79	11.73	109,233
August 25, 2025	11.72	11.77	11.77	11.77	11.71	177,200
August 22, 2025	11.72	11.72	11.72	11.75	11.7	170,913
August 21, 2025	11.75	11.68	11.68	11.76	11.68	66,646
August 20, 2025	11.75	11.75	11.75	11.76	11.71	43,000
August 19, 2025	11.73	11.72	11.72	11.74	11.68	101,929
August 18, 2025	11.7	11.69	11.69	11.72	11.67	39,804
August 15, 2025	11.73	11.7	11.7	11.76	11.67	34,410
August 14, 2025	11.79	11.78	11.78	11.8	11.76	96,700
August 13, 2025	11.77	11.77	11.77	11.78	11.74	71,344
August 12, 2025	11.71	11.73	11.73	11.75	11.69	40,700
August 11, 2025	11.75	11.73	11.73	11.75	11.71	56,215
August 08, 2025	11.79	11.73	11.73	11.79	11.71	91,400
August 07, 2025	11.78	11.76	11.76	11.78	11.73	52,336
August 06, 2025	11.74	11.76	11.76	11.77	11.72	56,920
August 05, 2025	11.77	11.72	11.72	11.77	11.72	78,100
August 04, 2025	11.75	11.74	11.74	11.76	11.69	77,235
August 01, 2025	11.71	11.71	11.71	11.72	11.67	76,100
July 31, 2025	11.7	11.65	11.65	11.7	11.64	74,600
July 30, 2025	11.69	11.64	11.64	11.7	11.6	96,400
July 29, 2025	11.65	11.69	11.69	11.69	11.6	90,926
July 28, 2025	11.58	11.61	11.61	11.63	11.57	102,048
July 25, 2025	11.64	11.64	11.64	11.64	11.59	58,111
July 24, 2025	11.62	11.62	11.62	11.64	11.58	40,927
July 23, 2025	11.65	11.6	11.6	11.7	11.6	51,974
July 22, 2025	11.68	11.67	11.67	11.69	11.65	60,836
July 21, 2025	11.67	11.65	11.65	11.67	11.63	44,318
July 18, 2025	11.63	11.62	11.62	11.65	11.61	70,528
July 17, 2025	11.63	11.57	11.57	11.63	11.57	27,700
July 16, 2025	11.62	11.63	11.63	11.63	11.56	49,816
July 15, 2025	11.67	11.6	11.6	11.68	11.5	46,200
July 14, 2025	11.75	11.73	11.64	11.75	11.71	57,422
July 11, 2025	11.75	11.75	11.66	11.75	11.72	47,505
July 10, 2025	11.78	11.72	11.63	11.78	11.67	42,400
July 09, 2025	11.72	11.75	11.66	11.75	11.68	75,600
July 08, 2025	11.69	11.67	11.58	11.69	11.58	69,800
July 07, 2025	11.65	11.66	11.57	11.68	11.61	69,700
July 03, 2025	11.69	11.69	11.6	11.71	11.63	47,200
July 02, 2025	11.73	11.69	11.6	11.73	11.68	51,400
July 01, 2025	11.7	11.74	11.65	11.75	11.69	76,700
June 30, 2025	11.7	11.75	11.66	11.75	11.69	111,900
June 27, 2025	11.72	11.7	11.61	11.78	11.66	114,900
June 26, 2025	11.66	11.75	11.66	11.75	11.55	117,227
June 25, 2025	11.66	11.64	11.55	11.66	11.59	87,900
June 24, 2025	11.6	11.64	11.55	11.64	11.55	70,500
June 23, 2025	11.59	11.62	11.53	11.63	11.54	115,711
June 20, 2025	11.5	11.6	11.51	11.6	11.5	58,618
June 18, 2025	11.54	11.5	11.41	11.54	11.5	42,700
June 17, 2025	11.56	11.55	11.46	11.56	11.49	63,500
June 16, 2025	11.59	11.51	11.42	11.59	11.49	33,906
June 13, 2025	11.6	11.55	11.46	11.66	11.52	54,500
June 12, 2025	11.59	11.66	11.48	11.67	11.58	77,724
June 11, 2025	11.5	11.53	11.36	11.57	11.48	116,446

BlackRock Income Trust, Inc. (BKT) NYSE