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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.84	11.81	11.81	11.86	11.74	126,415
September 09, 2025	11.83	11.82	11.82	11.83	11.71	107,400
September 08, 2025	11.82	11.8	11.8	11.82	11.77	108,230
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

BlackRock Income Trust, Inc. (BKT) NYSE