BlackRock Floating Rate Income Trust (BGT)

NYSE: BGT · Real-Time Price · USD

10.52

-0.08 (-0.75%)

At close: Jun 26, 2026, 4:00 PM EDT

10.53

+0.01 (0.10%)

After-hours: Jun 26, 2026, 7:00 PM EDT

BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.60	10.60	10.51	10.52	10.52	-0.75%	159,497
Jun 25, 2026	10.61	10.63	10.56	10.60	10.60	0.09%	127,534
Jun 24, 2026	10.60	10.62	10.55	10.59	10.59	-0.28%	86,103
Jun 23, 2026	10.63	10.67	10.51	10.62	10.62	-0.19%	86,137
Jun 22, 2026	10.63	10.68	10.60	10.64	10.64	-0.19%	95,841
Jun 18, 2026	10.63	10.67	10.59	10.66	10.66	0.28%	127,298
Jun 17, 2026	10.72	10.73	10.60	10.63	10.63	-0.56%	102,570
Jun 16, 2026	10.67	10.70	10.64	10.69	10.69	0.09%	95,425
Jun 15, 2026	10.72	10.75	10.66	10.68	10.68	0.47%	109,735
Jun 12, 2026	10.74	10.77	10.72	10.75	10.63	-0.09%	59,679
Jun 11, 2026	10.74	10.79	10.70	10.76	10.64	0.28%	82,842
Jun 10, 2026	10.69	10.84	10.68	10.73	10.61	0.37%	178,588
Jun 9, 2026	10.64	10.72	10.64	10.69	10.57	0.38%	105,231
Jun 8, 2026	10.73	10.73	10.62	10.65	10.53	-0.14%	163,671
Jun 5, 2026	10.64	10.69	10.63	10.67	10.55	0.05%	171,792
Jun 4, 2026	10.63	10.69	10.63	10.66	10.54	-0.19%	129,717
Jun 3, 2026	10.75	10.79	10.68	10.68	10.56	-0.65%	84,681
Jun 2, 2026	10.79	10.81	10.74	10.75	10.63	-0.37%	91,159
Jun 1, 2026	10.83	10.85	10.76	10.79	10.67	-0.46%	169,826
May 29, 2026	10.84	10.89	10.84	10.84	10.72	-	114,493
May 28, 2026	10.83	10.87	10.82	10.84	10.72	-	157,313
May 27, 2026	10.84	10.90	10.84	10.84	10.72	-	109,676
May 26, 2026	10.89	10.89	10.83	10.84	10.72	-	88,281
May 22, 2026	10.83	10.88	10.81	10.84	10.72	0.09%	56,223
May 21, 2026	10.85	10.85	10.83	10.83	10.71	-0.46%	104,178
May 20, 2026	10.89	10.92	10.86	10.88	10.76	-0.09%	65,101
May 19, 2026	10.87	10.90	10.84	10.89	10.77	0.18%	58,186
May 18, 2026	10.89	10.91	10.83	10.87	10.75	-0.18%	67,877
May 15, 2026	10.90	10.95	10.85	10.89	10.77	-0.45%	87,973
May 14, 2026	11.03	11.08	10.98	11.06	10.82	0.55%	98,616
May 13, 2026	10.95	11.00	10.95	11.00	10.76	0.55%	60,645
May 12, 2026	10.96	10.97	10.91	10.94	10.70	-0.09%	44,073
May 11, 2026	10.95	10.97	10.92	10.95	10.71	-0.09%	58,480
May 8, 2026	10.96	10.98	10.94	10.96	10.72	0.37%	51,216
May 7, 2026	10.92	10.96	10.86	10.92	10.68	-0.27%	88,039
May 6, 2026	10.98	10.99	10.92	10.95	10.71	0.18%	80,421
May 5, 2026	10.92	10.93	10.88	10.93	10.69	0.64%	80,906
May 4, 2026	11.01	11.04	10.83	10.86	10.62	-1.90%	230,724
May 1, 2026	11.02	11.11	11.00	11.07	10.83	0.36%	48,847
Apr 30, 2026	10.97	11.03	10.90	11.03	10.79	1.19%	115,103
Apr 29, 2026	10.85	10.92	10.85	10.90	10.66	0.18%	102,610
Apr 28, 2026	10.89	10.90	10.87	10.88	10.64	-0.46%	47,909
Apr 27, 2026	10.86	10.93	10.86	10.93	10.69	0.55%	111,966
Apr 24, 2026	10.83	10.88	10.82	10.87	10.63	0.46%	61,699
Apr 23, 2026	10.88	10.91	10.80	10.82	10.58	-0.92%	143,239
Apr 22, 2026	10.93	10.96	10.88	10.92	10.68	-0.18%	61,655
Apr 21, 2026	10.99	11.00	10.89	10.94	10.70	-0.27%	96,320
Apr 20, 2026	10.95	11.00	10.90	10.97	10.73	0.18%	154,752
Apr 17, 2026	10.95	10.95	10.91	10.95	10.71	0.09%	162,444
Apr 16, 2026	10.95	11.01	10.92	10.94	10.70	-0.09%	111,954
Apr 15, 2026	10.93	10.97	10.87	10.95	10.71	-	141,613
Apr 14, 2026	11.11	11.15	11.04	11.07	10.71	0.09%	97,194
Apr 13, 2026	11.03	11.15	10.94	11.06	10.70	-0.09%	126,649
Apr 10, 2026	11.12	11.15	11.01	11.07	10.71	-0.63%	170,162
Apr 9, 2026	11.05	11.17	11.00	11.14	10.78	1.00%	181,955
Apr 8, 2026	11.04	11.04	10.95	11.03	10.67	1.10%	168,346
Apr 7, 2026	10.76	10.92	10.73	10.91	10.55	1.49%	204,748
Apr 6, 2026	10.67	10.75	10.58	10.75	10.40	1.32%	206,230
Apr 2, 2026	10.70	10.76	10.60	10.61	10.26	-1.39%	118,956
Apr 1, 2026	10.76	10.77	10.70	10.76	10.41	-	116,635
Mar 31, 2026	10.44	10.79	10.41	10.76	10.41	3.36%	129,765
Mar 30, 2026	10.40	10.43	10.22	10.41	10.07	0.19%	320,278
Mar 27, 2026	10.58	10.58	10.34	10.39	10.05	-1.80%	156,375
Mar 26, 2026	10.73	10.73	10.57	10.58	10.24	-1.54%	75,156
Mar 25, 2026	10.80	10.82	10.69	10.75	10.40	-0.23%	95,595
Mar 24, 2026	10.80	10.80	10.67	10.77	10.42	-0.19%	94,588
Mar 23, 2026	10.76	10.85	10.68	10.79	10.44	0.28%	120,421
Mar 20, 2026	10.73	10.82	10.67	10.76	10.41	0.19%	227,020
Mar 19, 2026	10.75	10.75	10.66	10.74	10.39	-0.19%	140,857
Mar 18, 2026	10.70	10.80	10.68	10.76	10.41	0.28%	100,467
Mar 17, 2026	10.68	10.75	10.67	10.73	10.38	0.47%	68,171
Mar 16, 2026	10.66	10.73	10.64	10.68	10.33	0.38%	125,771
Mar 13, 2026	10.73	10.80	10.59	10.64	10.29	0.10%	148,854
Mar 12, 2026	10.75	10.81	10.74	10.75	10.28	0.09%	158,846
Mar 11, 2026	10.71	10.79	10.71	10.74	10.27	0.19%	131,579
Mar 10, 2026	10.75	10.80	10.69	10.72	10.25	-	116,457
Mar 9, 2026	10.75	10.77	10.60	10.72	10.25	-0.84%	182,067
Mar 6, 2026	10.94	10.94	10.81	10.81	10.34	-1.36%	145,984
Mar 5, 2026	11.00	11.04	10.95	10.96	10.48	-0.36%	99,077
Mar 4, 2026	10.80	11.04	10.78	11.00	10.52	0.64%	174,142
Mar 3, 2026	10.93	10.99	10.86	10.93	10.46	-0.64%	127,543
Mar 2, 2026	11.01	11.01	10.94	11.00	10.52	-0.27%	121,807
Feb 27, 2026	11.04	11.10	11.01	11.03	10.55	-0.63%	153,845
Feb 26, 2026	11.13	11.14	11.06	11.10	10.62	0.09%	88,870
Feb 25, 2026	11.09	11.10	11.07	11.09	10.61	0.45%	80,553
Feb 24, 2026	11.06	11.09	11.02	11.04	10.56	-0.36%	152,750
Feb 23, 2026	11.15	11.20	11.07	11.08	10.60	-1.07%	176,604
Feb 20, 2026	11.22	11.25	11.19	11.20	10.71	-0.18%	53,286
Feb 19, 2026	11.20	11.26	11.20	11.22	10.73	-0.18%	110,860
Feb 18, 2026	11.26	11.30	11.22	11.24	10.75	-0.09%	64,004
Feb 17, 2026	11.31	11.35	11.21	11.25	10.76	-0.71%	240,121
Feb 13, 2026	11.34	11.39	11.29	11.33	10.84	0.36%	100,292
Feb 12, 2026	11.42	11.48	11.38	11.41	10.80	-0.26%	119,388
Feb 11, 2026	11.43	11.44	11.40	11.44	10.83	0.44%	92,894
Feb 10, 2026	11.42	11.42	11.37	11.39	10.78	0.18%	107,461
Feb 9, 2026	11.38	11.38	11.31	11.37	10.76	0.26%	99,190
Feb 6, 2026	11.36	11.43	11.33	11.34	10.73	-0.53%	250,826
Feb 5, 2026	11.43	11.43	11.40	11.40	10.79	-0.26%	119,386
Feb 4, 2026	11.44	11.45	11.38	11.43	10.82	-0.26%	128,135
Feb 3, 2026	11.47	11.50	11.40	11.46	10.85	-	223,498