BlackRock Income Trust, Inc. (BKT)
NYSE: BKT · Real-Time Price · USD
11.03
-0.01 (-0.09%)
Mar 5, 2026, 4:00 PM EST - Market closed
BlackRock Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.04 | 11.07 | 11.01 | 11.03 | 11.03 | -0.09% | 111,909 |
| Mar 4, 2026 | 11.06 | 11.07 | 11.04 | 11.04 | 11.04 | -0.36% | 125,469 |
| Mar 3, 2026 | 11.08 | 11.12 | 11.02 | 11.08 | 11.08 | -0.45% | 88,480 |
| Mar 2, 2026 | 11.12 | 11.14 | 11.07 | 11.13 | 11.13 | -0.27% | 123,978 |
| Feb 27, 2026 | 11.11 | 11.17 | 11.11 | 11.16 | 11.16 | - | 80,661 |
| Feb 26, 2026 | 11.15 | 11.17 | 11.13 | 11.16 | 11.16 | 0.27% | 75,011 |
| Feb 25, 2026 | 11.13 | 11.15 | 11.11 | 11.13 | 11.13 | 0.18% | 101,614 |
| Feb 24, 2026 | 11.10 | 11.12 | 11.08 | 11.11 | 11.11 | 0.27% | 90,931 |
| Feb 23, 2026 | 11.07 | 11.10 | 11.07 | 11.08 | 11.08 | -0.09% | 57,771 |
| Feb 20, 2026 | 11.09 | 11.10 | 11.07 | 11.09 | 11.09 | 0.18% | 43,564 |
| Feb 19, 2026 | 11.10 | 11.12 | 11.07 | 11.07 | 11.07 | -0.45% | 161,315 |
| Feb 18, 2026 | 11.14 | 11.14 | 11.10 | 11.12 | 11.12 | 0.09% | 98,141 |
| Feb 17, 2026 | 11.08 | 11.14 | 11.07 | 11.11 | 11.11 | -0.09% | 134,348 |
| Feb 13, 2026 | 11.14 | 11.16 | 11.11 | 11.12 | 11.12 | -0.54% | 121,657 |
| Feb 12, 2026 | 11.20 | 11.23 | 11.17 | 11.18 | 11.09 | 0.09% | 151,453 |
| Feb 11, 2026 | 11.20 | 11.20 | 11.17 | 11.17 | 11.08 | -0.18% | 88,251 |
| Feb 10, 2026 | 11.18 | 11.19 | 11.17 | 11.19 | 11.10 | 0.09% | 135,712 |
| Feb 9, 2026 | 11.20 | 11.20 | 11.14 | 11.18 | 11.09 | - | 116,600 |
| Feb 6, 2026 | 11.20 | 11.20 | 11.15 | 11.18 | 11.09 | - | 146,469 |
| Feb 5, 2026 | 11.13 | 11.18 | 11.09 | 11.18 | 11.09 | 0.45% | 117,113 |
| Feb 4, 2026 | 11.14 | 11.14 | 11.10 | 11.13 | 11.04 | -0.18% | 90,686 |
| Feb 3, 2026 | 11.10 | 11.15 | 11.06 | 11.15 | 11.06 | 0.45% | 108,152 |
| Feb 2, 2026 | 11.11 | 11.14 | 11.07 | 11.10 | 11.01 | - | 141,002 |
| Jan 30, 2026 | 11.08 | 11.10 | 11.05 | 11.10 | 11.01 | 0.18% | 91,401 |
| Jan 29, 2026 | 11.07 | 11.10 | 11.03 | 11.08 | 10.99 | 0.36% | 65,035 |
| Jan 28, 2026 | 11.07 | 11.10 | 11.03 | 11.04 | 10.95 | -0.09% | 93,794 |
| Jan 27, 2026 | 11.08 | 11.08 | 11.03 | 11.05 | 10.96 | - | 92,802 |
| Jan 26, 2026 | 11.10 | 11.10 | 11.03 | 11.05 | 10.96 | -0.18% | 97,330 |
| Jan 23, 2026 | 11.09 | 11.12 | 11.06 | 11.07 | 10.98 | -0.18% | 67,965 |
| Jan 22, 2026 | 11.09 | 11.10 | 11.03 | 11.09 | 11.00 | 0.27% | 121,069 |
| Jan 21, 2026 | 11.10 | 11.10 | 11.03 | 11.06 | 10.97 | 0.27% | 272,807 |
| Jan 20, 2026 | 11.03 | 11.06 | 10.99 | 11.03 | 10.94 | -0.81% | 235,115 |
| Jan 16, 2026 | 11.11 | 11.15 | 11.11 | 11.12 | 10.94 | -0.09% | 150,757 |
| Jan 15, 2026 | 11.12 | 11.15 | 11.11 | 11.13 | 10.95 | 0.09% | 49,456 |
| Jan 14, 2026 | 11.13 | 11.16 | 11.12 | 11.12 | 10.94 | -0.36% | 109,390 |
| Jan 13, 2026 | 11.12 | 11.17 | 11.11 | 11.16 | 10.98 | 0.27% | 164,568 |
| Jan 12, 2026 | 11.12 | 11.15 | 11.08 | 11.13 | 10.95 | -0.09% | 160,779 |
| Jan 9, 2026 | 11.08 | 11.14 | 11.05 | 11.14 | 10.96 | 0.63% | 568,243 |
| Jan 8, 2026 | 11.02 | 11.07 | 11.01 | 11.07 | 10.90 | - | 123,920 |
| Jan 7, 2026 | 11.07 | 11.07 | 11.05 | 11.07 | 10.90 | - | 74,994 |
| Jan 6, 2026 | 11.06 | 11.07 | 11.03 | 11.07 | 10.90 | 0.09% | 88,985 |
| Jan 5, 2026 | 11.03 | 11.07 | 11.03 | 11.06 | 10.89 | 0.18% | 85,241 |
| Jan 2, 2026 | 11.08 | 11.10 | 11.02 | 11.04 | 10.87 | - | 92,685 |
| Dec 31, 2025 | 11.09 | 11.10 | 11.04 | 11.04 | 10.87 | -0.09% | 260,264 |
| Dec 30, 2025 | 11.09 | 11.10 | 11.02 | 11.05 | 10.88 | 0.18% | 265,977 |
| Dec 29, 2025 | 11.01 | 11.06 | 11.01 | 11.03 | 10.86 | -0.27% | 100,663 |
| Dec 26, 2025 | 11.03 | 11.07 | 11.00 | 11.06 | 10.89 | 0.36% | 418,814 |
| Dec 24, 2025 | 11.03 | 11.03 | 10.97 | 11.02 | 10.85 | 0.09% | 88,648 |
| Dec 23, 2025 | 11.01 | 11.01 | 10.96 | 11.01 | 10.84 | - | 126,182 |
| Dec 22, 2025 | 10.97 | 11.03 | 10.95 | 11.01 | 10.84 | -0.09% | 234,849 |
| Dec 19, 2025 | 11.00 | 11.04 | 10.95 | 11.02 | 10.76 | -0.36% | 203,062 |
| Dec 18, 2025 | 11.08 | 11.09 | 11.04 | 11.06 | 10.80 | -0.09% | 82,226 |
| Dec 17, 2025 | 11.08 | 11.08 | 11.04 | 11.07 | 10.81 | - | 78,013 |
| Dec 16, 2025 | 11.07 | 11.09 | 11.04 | 11.07 | 10.81 | -0.09% | 85,994 |
| Dec 15, 2025 | 11.03 | 11.11 | 11.00 | 11.08 | 10.82 | 0.73% | 202,211 |
| Dec 12, 2025 | 11.00 | 11.03 | 10.97 | 11.00 | 10.74 | - | 144,481 |
| Dec 11, 2025 | 11.00 | 11.03 | 10.94 | 11.00 | 10.74 | 0.18% | 294,001 |
| Dec 10, 2025 | 10.93 | 10.99 | 10.92 | 10.98 | 10.72 | 0.46% | 176,632 |
| Dec 9, 2025 | 10.91 | 10.95 | 10.90 | 10.93 | 10.67 | -0.09% | 162,373 |
| Dec 8, 2025 | 11.02 | 11.02 | 10.92 | 10.94 | 10.68 | -0.64% | 1,172,166 |
| Dec 5, 2025 | 11.02 | 11.02 | 10.98 | 11.01 | 10.75 | -0.18% | 345,716 |
| Dec 4, 2025 | 11.03 | 11.03 | 10.98 | 11.03 | 10.77 | - | 184,613 |
| Dec 3, 2025 | 11.05 | 11.06 | 10.97 | 11.03 | 10.77 | -0.09% | 154,402 |
| Dec 2, 2025 | 11.07 | 11.07 | 10.96 | 11.04 | 10.78 | 0.09% | 149,051 |
| Dec 1, 2025 | 11.05 | 11.09 | 10.98 | 11.03 | 10.77 | -0.81% | 114,202 |
| Nov 28, 2025 | 11.13 | 11.15 | 11.08 | 11.12 | 10.86 | 0.27% | 39,871 |
| Nov 26, 2025 | 11.16 | 11.17 | 11.06 | 11.09 | 10.83 | -0.27% | 115,997 |
| Nov 25, 2025 | 11.06 | 11.14 | 11.05 | 11.12 | 10.86 | 0.63% | 144,392 |
| Nov 24, 2025 | 11.01 | 11.05 | 10.97 | 11.05 | 10.79 | 0.83% | 89,276 |
| Nov 21, 2025 | 10.93 | 10.98 | 10.91 | 10.96 | 10.70 | 0.73% | 134,728 |
| Nov 20, 2025 | 11.00 | 11.01 | 10.85 | 10.88 | 10.62 | -0.55% | 151,745 |
| Nov 19, 2025 | 11.04 | 11.04 | 10.90 | 10.94 | 10.68 | -0.55% | 156,391 |
| Nov 18, 2025 | 11.03 | 11.05 | 10.95 | 11.00 | 10.74 | 0.09% | 115,831 |
| Nov 17, 2025 | 11.03 | 11.03 | 10.91 | 10.99 | 10.73 | 0.09% | 221,663 |
| Nov 14, 2025 | 11.10 | 11.16 | 10.93 | 10.98 | 10.72 | -1.61% | 386,517 |
| Nov 13, 2025 | 11.24 | 11.25 | 11.16 | 11.16 | 10.81 | -0.58% | 208,160 |
| Nov 12, 2025 | 11.21 | 11.25 | 11.19 | 11.23 | 10.87 | 0.13% | 128,888 |
| Nov 11, 2025 | 11.21 | 11.22 | 11.19 | 11.21 | 10.86 | 0.36% | 63,301 |
| Nov 10, 2025 | 11.20 | 11.20 | 11.16 | 11.17 | 10.82 | -0.09% | 86,438 |
| Nov 7, 2025 | 11.21 | 11.21 | 11.16 | 11.18 | 10.83 | -0.36% | 139,271 |
| Nov 6, 2025 | 11.21 | 11.22 | 11.19 | 11.22 | 10.87 | 0.09% | 82,109 |
| Nov 5, 2025 | 11.17 | 11.21 | 11.16 | 11.21 | 10.86 | 0.54% | 129,069 |
| Nov 4, 2025 | 11.12 | 11.17 | 11.12 | 11.15 | 10.80 | 0.36% | 283,654 |
| Nov 3, 2025 | 11.17 | 11.17 | 11.10 | 11.11 | 10.76 | -0.36% | 120,120 |
| Oct 31, 2025 | 11.19 | 11.19 | 11.12 | 11.15 | 10.80 | 0.18% | 207,656 |
| Oct 30, 2025 | 11.12 | 11.17 | 11.11 | 11.13 | 10.78 | -0.54% | 91,103 |
| Oct 29, 2025 | 11.21 | 11.26 | 11.18 | 11.19 | 10.84 | -0.71% | 805,063 |
| Oct 28, 2025 | 11.20 | 11.28 | 11.16 | 11.27 | 10.92 | 0.71% | 408,466 |
| Oct 27, 2025 | 11.15 | 11.20 | 11.11 | 11.19 | 10.84 | 0.54% | 117,918 |
| Oct 24, 2025 | 11.19 | 11.19 | 11.13 | 11.13 | 10.78 | - | 59,624 |
| Oct 23, 2025 | 11.23 | 11.23 | 11.13 | 11.13 | 10.78 | -0.54% | 91,653 |
| Oct 22, 2025 | 11.27 | 11.27 | 11.16 | 11.19 | 10.84 | -0.09% | 147,957 |
| Oct 21, 2025 | 11.18 | 11.24 | 11.11 | 11.20 | 10.85 | 0.63% | 173,071 |
| Oct 20, 2025 | 11.22 | 11.23 | 11.10 | 11.13 | 10.78 | -0.36% | 227,158 |
| Oct 17, 2025 | 11.28 | 11.28 | 11.16 | 11.17 | 10.82 | -0.45% | 167,463 |
| Oct 16, 2025 | 11.31 | 11.31 | 11.20 | 11.22 | 10.87 | -0.44% | 201,265 |
| Oct 15, 2025 | 11.27 | 11.34 | 11.25 | 11.27 | 10.92 | -0.53% | 133,878 |
| Oct 14, 2025 | 11.31 | 11.33 | 11.25 | 11.33 | 10.89 | 0.71% | 163,243 |
| Oct 13, 2025 | 11.23 | 11.27 | 11.22 | 11.25 | 10.81 | -0.09% | 208,016 |
| Oct 10, 2025 | 11.32 | 11.33 | 11.24 | 11.26 | 10.82 | 0.09% | 98,683 |