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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.03	11.03	11.03	11.03	10.98	184,602
December 03, 2025	11.05	11.03	11.03	11.06	10.97	154,400
December 02, 2025	11.07	11.04	11.04	11.07	10.96	149,100
December 01, 2025	11.05	11.03	11.03	11.09	10.98	114,202
November 28, 2025	11.13	11.12	11.12	11.15	11.08	39,900
November 26, 2025	11.16	11.09	11.09	11.17	11.06	116,000
November 25, 2025	11.06	11.12	11.12	11.14	11.05	144,400
November 24, 2025	11.01	11.05	11.05	11.05	10.97	89,300
November 21, 2025	10.93	10.96	10.96	10.98	10.91	134,728
November 20, 2025	11	10.88	10.88	11.01	10.85	151,745
November 19, 2025	11.04	10.94	10.94	11.04	10.9	156,400
November 18, 2025	11.03	11	11	11.05	10.95	115,831
November 17, 2025	11.03	10.99	10.99	11.03	10.91	221,700
November 14, 2025	11.1	10.98	10.98	11.16	10.93	386,517
November 13, 2025	11.24	11.16	11.07	11.25	11.16	208,200
November 12, 2025	11.21	11.23	11.23	11.25	11.19	128,900
November 11, 2025	11.21	11.21	11.21	11.22	11.19	63,300
November 10, 2025	11.2	11.17	11.17	11.2	11.16	86,438
November 07, 2025	11.21	11.18	11.18	11.21	11.16	139,300
November 06, 2025	11.21	11.22	11.22	11.22	11.19	82,109
November 05, 2025	11.17	11.21	11.21	11.21	11.16	129,100
November 04, 2025	11.12	11.15	11.15	11.17	11.12	283,700
November 03, 2025	11.17	11.11	11.11	11.17	11.1	120,120
October 31, 2025	11.19	11.15	11.15	11.19	11.12	207,700
October 30, 2025	11.12	11.13	11.13	11.17	11.11	91,103
October 29, 2025	11.21	11.19	11.19	11.26	11.18	805,100
October 28, 2025	11.2	11.27	11.27	11.28	11.16	408,500
October 27, 2025	11.15	11.19	11.19	11.2	11.11	117,918
October 24, 2025	11.19	11.13	11.13	11.19	11.13	59,624
October 23, 2025	11.23	11.13	11.13	11.23	11.13	91,653
October 22, 2025	11.27	11.19	11.19	11.27	11.16	148,000
October 21, 2025	11.18	11.2	11.2	11.24	11.11	173,100
October 20, 2025	11.22	11.13	11.13	11.23	11.1	227,200
October 17, 2025	11.28	11.17	11.17	11.28	11.16	167,500
October 16, 2025	11.31	11.22	11.22	11.31	11.2	201,300
October 15, 2025	11.27	11.27	11.27	11.34	11.25	133,900
October 14, 2025	11.31	11.33	11.24	11.33	11.25	163,243
October 13, 2025	11.23	11.25	11.16	11.27	11.22	208,016
October 10, 2025	11.32	11.26	11.26	11.33	11.24	98,700
October 09, 2025	11.31	11.25	11.25	11.33	11.23	141,100
October 08, 2025	11.33	11.28	11.28	11.33	11.25	111,001
October 07, 2025	11.22	11.28	11.28	11.31	11.17	168,000
October 06, 2025	11.21	11.2	11.2	11.22	11.18	186,200
October 03, 2025	11.18	11.2	11.2	11.24	11.18	130,542
October 02, 2025	11.23	11.2	11.2	11.25	11.2	101,200
October 01, 2025	11.27	11.25	11.25	11.27	11.2	171,702
September 30, 2025	11.17	11.24	11.24	11.26	11.17	161,400
September 29, 2025	11.14	11.16	11.16	11.19	11.13	440,900
September 26, 2025	11.27	11.24	11.24	11.34	11.19	251,300
September 25, 2025	11.26	11.26	11.26	11.46	11.22	150,427
September 24, 2025	11.32	11.23	11.23	11.32	11.22	76,800
September 23, 2025	11.35	11.28	11.28	11.35	11.24	125,200
September 22, 2025	11.46	11.29	11.29	11.49	11.16	372,400
September 19, 2025	11.6	11.43	11.43	11.6	11.37	216,331
September 18, 2025	11.6	11.5	11.5	11.6	11.46	170,000
September 17, 2025	11.6	11.59	11.59	11.6	11.55	208,213
September 16, 2025	11.68	11.53	11.53	11.73	11.51	761,646
September 15, 2025	11.78	11.64	11.64	11.81	11.61	810,030
September 12, 2025	11.83	11.82	11.82	11.84	11.78	90,900
September 11, 2025	11.82	11.83	11.83	11.83	11.78	108,500

BlackRock Income Trust, Inc. (BKT) NYSE