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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.09	11.09	11.09	11.1	11.07	43,600
February 19, 2026	11.1	11.07	11.07	11.12	11.07	161,315
February 18, 2026	11.14	11.12	11.12	11.14	11.1	98,143
February 17, 2026	11.08	11.11	11.11	11.14	11.07	134,400
February 13, 2026	11.14	11.12	11.12	11.16	11.11	121,900
February 12, 2026	11.2	11.18	11.09	11.23	11.17	151,500
February 11, 2026	11.2	11.17	11.17	11.2	11.17	88,300
February 10, 2026	11.18	11.19	11.19	11.19	11.17	133,856
February 09, 2026	11.2	11.18	11.18	11.2	11.14	116,600
February 06, 2026	11.2	11.18	11.18	11.2	11.15	146,500
February 05, 2026	11.13	11.18	11.18	11.18	11.09	117,113
February 04, 2026	11.14	11.13	11.13	11.14	11.1	90,700
February 03, 2026	11.1	11.15	11.15	11.15	11.06	108,200
February 02, 2026	11.11	11.1	11.1	11.14	11.07	141,002
January 30, 2026	11.08	11.1	11.1	11.1	11.05	91,401
January 29, 2026	11.07	11.08	11.08	11.1	11.03	65,035
January 28, 2026	11.07	11.04	11.04	11.1	11.03	93,800
January 27, 2026	11.08	11.05	11.05	11.08	11.03	92,802
January 26, 2026	11.1	11.05	11.05	11.1	11.03	97,330
January 23, 2026	11.09	11.07	11.07	11.12	11.06	68,000
January 22, 2026	11.09	11.09	11.09	11.1	11.03	121,100
January 21, 2026	11.1	11.06	11.06	11.1	11.03	272,807
January 20, 2026	11.03	11.03	11.03	11.06	10.99	235,115
January 16, 2026	11.11	11.12	11.12	11.15	11.11	150,800
January 15, 2026	11.12	11.13	11.13	11.15	11.11	49,500
January 14, 2026	11.13	11.12	11.12	11.16	11.12	109,400
January 13, 2026	11.12	11.16	11.16	11.17	11.11	164,600
January 12, 2026	11.12	11.13	11.13	11.15	11.08	160,800
January 09, 2026	11.08	11.14	11.14	11.14	11.05	568,243
January 08, 2026	11.02	11.07	11.07	11.07	11.01	121,897
January 07, 2026	11.07	11.07	11.07	11.07	11.04	75,000
January 06, 2026	11.06	11.07	11.07	11.07	11.03	89,000
January 05, 2026	11.03	11.06	11.06	11.07	11.03	85,241
January 02, 2026	11.08	11.04	11.04	11.1	11.02	92,700
December 31, 2025	11.09	11.04	11.04	11.1	11.04	260,300
December 30, 2025	11.09	11.05	11.05	11.1	11.02	266,000
December 29, 2025	11.01	11.03	11.03	11.06	11.01	100,700
December 26, 2025	11.03	11.06	11.06	11.07	11	418,814
December 24, 2025	11.03	11.02	11.02	11.03	10.97	88,640
December 23, 2025	11.01	11.01	11.01	11.01	10.96	126,200
December 22, 2025	10.97	11.01	11.01	11.03	10.95	234,036
December 19, 2025	11	11.02	10.93	11.04	10.95	203,100
December 18, 2025	11.08	11.06	10.97	11.09	11.04	82,226
December 17, 2025	11.08	11.07	10.98	11.08	11.04	78,013
December 16, 2025	11.07	11.07	10.98	11.09	11.04	86,000
December 15, 2025	11.03	11.08	10.99	11.11	11	202,211
December 12, 2025	11	11	10.91	11.03	10.97	144,500
December 11, 2025	11	11	10.91	11.03	10.94	294,001
December 10, 2025	10.93	10.98	10.89	10.99	10.92	176,632
December 09, 2025	10.91	10.93	10.84	10.95	10.9	162,400
December 08, 2025	11.02	10.94	10.85	11.02	10.92	1.17M
December 05, 2025	11.02	11.01	11.01	11.02	10.98	345,716
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

BlackRock Income Trust, Inc. (BKT) NYSE