BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
13.23
-0.01 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
BIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.25 | 13.28 | 13.23 | 13.23 | 13.23 | -0.08% | 159,182 |
| Dec 4, 2025 | 13.24 | 13.28 | 13.23 | 13.24 | 13.24 | - | 223,247 |
| Dec 3, 2025 | 13.24 | 13.28 | 13.20 | 13.24 | 13.24 | 0.30% | 239,703 |
| Dec 2, 2025 | 13.25 | 13.29 | 13.17 | 13.20 | 13.20 | - | 216,998 |
| Dec 1, 2025 | 13.23 | 13.26 | 13.20 | 13.20 | 13.20 | -0.30% | 277,084 |
| Nov 28, 2025 | 13.29 | 13.32 | 13.20 | 13.24 | 13.24 | 0.23% | 237,601 |
| Nov 26, 2025 | 13.19 | 13.24 | 13.17 | 13.21 | 13.21 | 0.15% | 253,486 |
| Nov 25, 2025 | 13.12 | 13.20 | 13.05 | 13.19 | 13.19 | 0.53% | 313,338 |
| Nov 24, 2025 | 13.06 | 13.12 | 13.02 | 13.12 | 13.12 | 0.69% | 337,291 |
| Nov 21, 2025 | 12.97 | 13.03 | 12.95 | 13.03 | 13.03 | 0.93% | 557,805 |
| Nov 20, 2025 | 13.00 | 13.04 | 12.90 | 12.91 | 12.91 | -0.46% | 898,880 |
| Nov 19, 2025 | 13.00 | 13.04 | 12.92 | 12.97 | 12.97 | 0.15% | 526,736 |
| Nov 18, 2025 | 13.02 | 13.05 | 12.92 | 12.95 | 12.95 | -0.54% | 279,790 |
| Nov 17, 2025 | 13.10 | 13.12 | 12.98 | 13.02 | 13.02 | -0.69% | 303,569 |
| Nov 14, 2025 | 13.08 | 13.15 | 13.05 | 13.11 | 13.11 | -0.68% | 310,226 |
| Nov 13, 2025 | 13.30 | 13.33 | 13.18 | 13.20 | 13.08 | -0.75% | 185,795 |
| Nov 12, 2025 | 13.35 | 13.37 | 13.28 | 13.30 | 13.18 | -0.23% | 207,613 |
| Nov 11, 2025 | 13.28 | 13.33 | 13.25 | 13.33 | 13.21 | 0.30% | 172,164 |
| Nov 10, 2025 | 13.28 | 13.30 | 13.25 | 13.29 | 13.17 | 0.15% | 192,181 |
| Nov 7, 2025 | 13.28 | 13.29 | 13.22 | 13.27 | 13.15 | 0.23% | 229,141 |
| Nov 6, 2025 | 13.24 | 13.27 | 13.21 | 13.24 | 13.12 | 0.30% | 179,278 |
| Nov 5, 2025 | 13.21 | 13.25 | 13.18 | 13.20 | 13.08 | -0.08% | 565,374 |
| Nov 4, 2025 | 13.20 | 13.22 | 13.15 | 13.21 | 13.09 | - | 234,079 |
| Nov 3, 2025 | 13.28 | 13.28 | 13.15 | 13.21 | 13.09 | -0.23% | 276,661 |
| Oct 31, 2025 | 13.21 | 13.26 | 13.19 | 13.24 | 13.12 | 0.38% | 224,380 |
| Oct 30, 2025 | 13.22 | 13.23 | 13.15 | 13.19 | 13.07 | - | 298,690 |
| Oct 29, 2025 | 13.27 | 13.27 | 13.17 | 13.19 | 13.07 | -0.23% | 210,041 |
| Oct 28, 2025 | 13.29 | 13.29 | 13.22 | 13.22 | 13.10 | -0.53% | 280,836 |
| Oct 27, 2025 | 13.29 | 13.32 | 13.24 | 13.29 | 13.17 | 0.30% | 297,815 |
| Oct 24, 2025 | 13.30 | 13.33 | 13.22 | 13.25 | 13.13 | -0.15% | 250,460 |
| Oct 23, 2025 | 13.29 | 13.30 | 13.24 | 13.27 | 13.15 | 0.23% | 142,613 |
| Oct 22, 2025 | 13.29 | 13.29 | 13.19 | 13.24 | 13.12 | 0.30% | 202,543 |
| Oct 21, 2025 | 13.06 | 13.20 | 13.03 | 13.20 | 13.08 | 1.15% | 360,845 |
| Oct 20, 2025 | 13.08 | 13.13 | 13.02 | 13.05 | 12.93 | - | 415,275 |
| Oct 17, 2025 | 13.06 | 13.10 | 13.02 | 13.05 | 12.93 | -0.08% | 611,590 |
| Oct 16, 2025 | 13.18 | 13.18 | 13.05 | 13.06 | 12.94 | -0.68% | 476,583 |
| Oct 15, 2025 | 13.26 | 13.26 | 13.10 | 13.15 | 13.03 | -0.90% | 424,158 |
| Oct 14, 2025 | 13.26 | 13.28 | 13.21 | 13.27 | 13.02 | -0.38% | 309,235 |
| Oct 13, 2025 | 13.43 | 13.43 | 13.25 | 13.32 | 13.07 | 0.15% | 422,431 |
| Oct 10, 2025 | 13.43 | 13.46 | 13.26 | 13.30 | 13.05 | -0.82% | 345,223 |
| Oct 9, 2025 | 13.44 | 13.44 | 13.36 | 13.41 | 13.16 | - | 310,135 |
| Oct 8, 2025 | 13.39 | 13.42 | 13.38 | 13.41 | 13.16 | 0.30% | 335,537 |
| Oct 7, 2025 | 13.42 | 13.43 | 13.37 | 13.37 | 13.12 | 0.15% | 315,777 |
| Oct 6, 2025 | 13.44 | 13.44 | 13.33 | 13.35 | 13.10 | -0.37% | 430,018 |
| Oct 3, 2025 | 13.46 | 13.48 | 13.37 | 13.40 | 13.15 | -0.30% | 459,678 |
| Oct 2, 2025 | 13.44 | 13.48 | 13.40 | 13.44 | 13.19 | 0.07% | 432,617 |
| Oct 1, 2025 | 13.41 | 13.44 | 13.39 | 13.43 | 13.18 | 0.30% | 430,835 |
| Sep 30, 2025 | 13.36 | 13.42 | 13.28 | 13.39 | 13.14 | 0.37% | 454,963 |
| Sep 29, 2025 | 13.32 | 13.36 | 13.25 | 13.34 | 13.09 | 0.23% | 348,458 |
| Sep 26, 2025 | 13.47 | 13.47 | 13.21 | 13.31 | 13.06 | -0.97% | 784,681 |
| Sep 25, 2025 | 13.46 | 13.54 | 13.43 | 13.44 | 13.19 | -0.67% | 339,567 |
| Sep 24, 2025 | 13.55 | 13.55 | 13.49 | 13.53 | 13.28 | 0.30% | 391,857 |
| Sep 23, 2025 | 13.53 | 13.53 | 13.46 | 13.49 | 13.24 | - | 289,151 |
| Sep 22, 2025 | 13.50 | 13.50 | 13.41 | 13.49 | 13.24 | 0.22% | 553,919 |
| Sep 19, 2025 | 13.50 | 13.52 | 13.44 | 13.46 | 13.21 | 0.30% | 584,904 |
| Sep 18, 2025 | 13.32 | 13.44 | 13.30 | 13.42 | 13.17 | 0.37% | 952,856 |
| Sep 17, 2025 | 13.53 | 13.60 | 13.31 | 13.37 | 13.12 | -1.18% | 1,844,928 |
| Sep 16, 2025 | 13.68 | 13.68 | 13.52 | 13.53 | 13.28 | -0.59% | 546,007 |
| Sep 15, 2025 | 13.70 | 13.70 | 13.57 | 13.61 | 13.36 | -1.31% | 260,706 |
| Sep 12, 2025 | 13.91 | 13.93 | 13.76 | 13.79 | 13.41 | -0.86% | 283,058 |
| Sep 11, 2025 | 13.92 | 13.97 | 13.84 | 13.91 | 13.53 | -0.29% | 530,866 |
| Sep 10, 2025 | 13.85 | 13.99 | 13.84 | 13.95 | 13.57 | 0.79% | 502,533 |
| Sep 9, 2025 | 13.72 | 13.84 | 13.68 | 13.84 | 13.46 | 1.32% | 411,197 |
| Sep 8, 2025 | 13.67 | 13.72 | 13.59 | 13.66 | 13.29 | 0.66% | 527,708 |
| Sep 5, 2025 | 13.59 | 13.64 | 13.51 | 13.57 | 13.20 | 0.15% | 574,472 |
| Sep 4, 2025 | 13.44 | 13.59 | 13.40 | 13.55 | 13.18 | 0.82% | 474,829 |
| Sep 3, 2025 | 13.58 | 13.58 | 13.40 | 13.44 | 13.07 | -0.96% | 612,530 |
| Sep 2, 2025 | 13.67 | 13.70 | 13.55 | 13.57 | 13.20 | -0.95% | 459,512 |
| Aug 29, 2025 | 13.66 | 13.74 | 13.63 | 13.70 | 13.32 | -0.15% | 326,174 |
| Aug 28, 2025 | 13.74 | 13.77 | 13.62 | 13.72 | 13.34 | -0.07% | 429,087 |
| Aug 27, 2025 | 13.82 | 13.85 | 13.72 | 13.73 | 13.35 | -0.36% | 322,692 |
| Aug 26, 2025 | 13.76 | 13.80 | 13.66 | 13.78 | 13.40 | 0.80% | 248,179 |
| Aug 25, 2025 | 13.60 | 13.72 | 13.60 | 13.67 | 13.30 | -0.80% | 391,434 |
| Aug 22, 2025 | 13.65 | 13.85 | 13.63 | 13.78 | 13.40 | 0.58% | 483,529 |
| Aug 21, 2025 | 13.85 | 13.90 | 13.68 | 13.70 | 13.32 | -1.44% | 398,904 |
| Aug 20, 2025 | 13.89 | 14.09 | 13.84 | 13.90 | 13.52 | 0.43% | 351,103 |
| Aug 19, 2025 | 14.05 | 14.05 | 13.74 | 13.84 | 13.46 | -4.35% | 1,149,151 |
| Aug 18, 2025 | 14.62 | 14.67 | 14.45 | 14.47 | 14.07 | -1.03% | 578,635 |
| Aug 15, 2025 | 14.80 | 14.91 | 14.55 | 14.62 | 14.22 | -1.62% | 877,660 |
| Aug 14, 2025 | 14.89 | 15.12 | 14.82 | 14.86 | 14.33 | -0.20% | 801,730 |
| Aug 13, 2025 | 14.85 | 14.91 | 14.82 | 14.89 | 14.36 | 0.40% | 481,385 |
| Aug 12, 2025 | 14.78 | 14.85 | 14.78 | 14.83 | 14.30 | 0.68% | 447,681 |
| Aug 11, 2025 | 14.77 | 14.80 | 14.70 | 14.73 | 14.21 | -0.14% | 300,479 |
| Aug 8, 2025 | 14.80 | 14.80 | 14.73 | 14.75 | 14.23 | -0.14% | 555,490 |
| Aug 7, 2025 | 14.58 | 14.79 | 14.58 | 14.77 | 14.25 | - | 624,264 |
| Aug 6, 2025 | 14.77 | 14.77 | 14.72 | 14.77 | 14.25 | - | 112,144 |
| Aug 5, 2025 | 14.77 | 14.80 | 14.70 | 14.77 | 14.25 | 0.20% | 188,381 |
| Aug 4, 2025 | 14.67 | 14.76 | 14.66 | 14.74 | 14.22 | 0.55% | 194,282 |
| Aug 1, 2025 | 14.66 | 14.68 | 14.55 | 14.66 | 14.14 | -0.14% | 125,305 |
| Jul 31, 2025 | 14.70 | 14.70 | 14.65 | 14.68 | 14.16 | 0.07% | 165,888 |
| Jul 30, 2025 | 14.69 | 14.69 | 14.61 | 14.67 | 14.15 | 0.14% | 212,774 |
| Jul 29, 2025 | 14.67 | 14.67 | 14.64 | 14.65 | 14.13 | 0.07% | 79,534 |
| Jul 28, 2025 | 14.63 | 14.66 | 14.61 | 14.64 | 14.12 | 0.27% | 82,561 |
| Jul 25, 2025 | 14.58 | 14.60 | 14.55 | 14.60 | 14.08 | 0.27% | 93,190 |
| Jul 24, 2025 | 14.56 | 14.58 | 14.53 | 14.56 | 14.04 | 0.14% | 147,504 |
| Jul 23, 2025 | 14.58 | 14.58 | 14.52 | 14.54 | 14.02 | -0.14% | 164,131 |
| Jul 22, 2025 | 14.57 | 14.60 | 14.51 | 14.56 | 14.04 | 0.14% | 166,279 |
| Jul 21, 2025 | 14.58 | 14.61 | 14.53 | 14.54 | 14.02 | -0.41% | 228,600 |
| Jul 18, 2025 | 14.48 | 14.65 | 14.46 | 14.60 | 14.08 | 0.90% | 630,127 |
| Jul 17, 2025 | 14.47 | 14.55 | 14.42 | 14.47 | 13.96 | 0.07% | 207,030 |