BlackRock Sustainable American Income Trust plc - BRSA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2024	208	208	208	211	207.13	62,510
December 09, 2024	208	210	210	212	206	88,665
December 06, 2024	210	208	208	213	208	75,167
December 05, 2024	211	212	212	213.07	210	109,097
December 04, 2024	212	212	212	214	211	81,327
December 03, 2024	211	211	211	214.09	210.67	233,345
December 02, 2024	212	211	211	215	209.88	291,044
November 29, 2024	208	210	210	213.24	208	312,597
November 28, 2024	210	210	210	210	208.58	82,908
November 27, 2024	209	210	210	210	207	205,168
November 26, 2024	209	209	209	209	207.1	303,981
November 25, 2024	206	208	208	208	202	164,562
November 22, 2024	205	206	206	206	203	156,458
November 21, 2024	202	204	204	205	200.17	237,624
November 20, 2024	200	205	204.98	205	200	439,196
November 19, 2024	201	204	203.98	204.28	199.51	278,551
November 18, 2024	200	203	202.98	203.49	199.75	208,648
November 15, 2024	203.34	203	203	204	201	213,691
November 14, 2024	202	202	202	202	200	236,412
November 13, 2024	201	201	201	202	199.71	241,003
November 12, 2024	199	200	200	201	198.58	226,222
November 11, 2024	196.01	200	200	201	196.01	258,910
November 08, 2024	196	197	197	198.5	194	111,453
November 07, 2024	197.57	196.5	196.5	198	194	218,408
November 06, 2024	192	197	197	197	192	211,146
November 05, 2024	189.39	190	190	190.5	189	214,052
November 04, 2024	190.06	190.5	190.5	190.5	189	295,863
November 01, 2024	189	189.75	189.75	190.5	189	407,535
October 31, 2024	189.47	190	190	190	189	320,806
October 30, 2024	189.26	189.5	189.5	190.5	189.08	270,839
October 29, 2024	189.88	189.5	189.5	191	189.3	246,312
October 28, 2024	191.5	190	190	191.5	189.5	214,284
October 25, 2024	190.1	190	190	190.5	189.76	301,418
October 24, 2024	189.5	190	190	190.25	189.31	100,067
October 23, 2024	189.81	190	190	191	189.38	397,956
October 22, 2024	191.38	189.5	189.5	192.47	189.5	393,810
October 21, 2024	193.5	191	191	193.5	191	170,417
October 18, 2024	193.75	193	193	194.28	191	292,970
October 17, 2024	193.35	193	193	193.75	192	159,982
October 16, 2024	193.69	192	192	194	192	334,051
October 15, 2024	194.5	194	194	196	192.11	219,498
October 14, 2024	191.99	193.5	193.5	195	191.5	189,351
October 11, 2024	193.5	194.5	194.5	195	191.5	157,949
October 10, 2024	191	193	193	194.5	191	73,485
October 09, 2024	191.5	191.5	191.5	193	191.3	406,235
October 08, 2024	192	192.5	192.5	195	192	186,075
October 07, 2024	193.75	193.5	193.5	196	192.77	220,919
October 04, 2024	193.5	194.5	194.5	195	191	102,378
October 03, 2024	194.25	193.5	193.5	196	192.74	196,038
October 02, 2024	194.08	194	194	196	192.05	195,001
October 01, 2024	192.54	193	193	194.5	192.5	182,761
September 30, 2024	193.04	194	194	197	193	140,582
September 27, 2024	193.04	193	193	195.16	193	143,079
September 26, 2024	194	193	193	195.5	193	355,285
September 25, 2024	193.05	193.5	193.5	196	192.5	126,352
September 24, 2024	194.5	194	194	198.5	194	99,536
September 23, 2024	197.5	196.5	196.5	197.5	193.74	70,984
September 20, 2024	198.06	196.5	196.5	199	194.5	146,343
September 19, 2024	196.77	197.75	197.75	199	195.21	86,467
September 18, 2024	194.08	195.5	195.5	196	193.85	63,710

BlackRock Sustainable American Income Trust plc (BRSA.L) LSE