BlackRock Credit Allocation Income Trust (BTZ)
NYSE: BTZ · Real-Time Price · USD
10.25
-0.07 (-0.68%)
At close: Mar 9, 2026, 4:00 PM EDT
10.25
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
BTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.27 | 10.30 | 10.11 | 10.27 | - | -0.53% | 583,638 |
| Mar 6, 2026 | 10.41 | 10.43 | 10.32 | 10.32 | 10.32 | -1.34% | 368,697 |
| Mar 5, 2026 | 10.54 | 10.54 | 10.45 | 10.46 | 10.46 | -0.57% | 215,896 |
| Mar 4, 2026 | 10.53 | 10.57 | 10.49 | 10.52 | 10.52 | - | 287,332 |
| Mar 3, 2026 | 10.57 | 10.64 | 10.47 | 10.52 | 10.52 | -0.66% | 351,799 |
| Mar 2, 2026 | 10.51 | 10.59 | 10.51 | 10.59 | 10.59 | -0.19% | 329,356 |
| Feb 27, 2026 | 10.60 | 10.64 | 10.55 | 10.61 | 10.61 | -0.28% | 341,096 |
| Feb 26, 2026 | 10.71 | 10.71 | 10.62 | 10.64 | 10.64 | -0.28% | 420,790 |
| Feb 25, 2026 | 10.70 | 10.72 | 10.64 | 10.67 | 10.67 | -0.09% | 302,403 |
| Feb 24, 2026 | 10.64 | 10.68 | 10.64 | 10.68 | 10.68 | 0.28% | 254,178 |
| Feb 23, 2026 | 10.70 | 10.71 | 10.64 | 10.65 | 10.65 | -0.84% | 227,150 |
| Feb 20, 2026 | 10.73 | 10.74 | 10.71 | 10.74 | 10.74 | 0.37% | 101,745 |
| Feb 19, 2026 | 10.69 | 10.72 | 10.68 | 10.70 | 10.70 | -0.09% | 215,582 |
| Feb 18, 2026 | 10.73 | 10.74 | 10.69 | 10.71 | 10.71 | 0.09% | 183,951 |
| Feb 17, 2026 | 10.76 | 10.76 | 10.69 | 10.70 | 10.70 | -0.56% | 301,726 |
| Feb 13, 2026 | 10.71 | 10.76 | 10.69 | 10.76 | 10.76 | 0.09% | 254,921 |
| Feb 12, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.67 | -0.28% | 205,145 |
| Feb 11, 2026 | 10.80 | 10.81 | 10.77 | 10.78 | 10.70 | 0.09% | 289,602 |
| Feb 10, 2026 | 10.78 | 10.78 | 10.72 | 10.77 | 10.69 | 0.28% | 213,970 |
| Feb 9, 2026 | 10.73 | 10.75 | 10.69 | 10.74 | 10.66 | 0.47% | 238,607 |
| Feb 6, 2026 | 10.74 | 10.74 | 10.69 | 10.69 | 10.61 | -0.09% | 252,762 |
| Feb 5, 2026 | 10.71 | 10.73 | 10.69 | 10.70 | 10.62 | 0.09% | 270,933 |
| Feb 4, 2026 | 10.70 | 10.72 | 10.68 | 10.69 | 10.61 | 0.19% | 303,634 |
| Feb 3, 2026 | 10.64 | 10.68 | 10.63 | 10.67 | 10.59 | 0.19% | 342,578 |
| Feb 2, 2026 | 10.61 | 10.67 | 10.60 | 10.65 | 10.57 | 0.09% | 262,704 |
| Jan 30, 2026 | 10.61 | 10.64 | 10.58 | 10.64 | 10.56 | 0.09% | 294,996 |
| Jan 29, 2026 | 10.59 | 10.63 | 10.58 | 10.63 | 10.55 | 0.28% | 281,280 |
| Jan 28, 2026 | 10.61 | 10.62 | 10.58 | 10.60 | 10.52 | -0.19% | 209,045 |
| Jan 27, 2026 | 10.58 | 10.62 | 10.58 | 10.62 | 10.54 | 0.28% | 202,814 |
| Jan 26, 2026 | 10.59 | 10.60 | 10.57 | 10.59 | 10.51 | 0.19% | 212,290 |
| Jan 23, 2026 | 10.63 | 10.64 | 10.56 | 10.57 | 10.49 | -0.28% | 278,893 |
| Jan 22, 2026 | 10.61 | 10.64 | 10.57 | 10.60 | 10.52 | -0.09% | 264,671 |
| Jan 21, 2026 | 10.62 | 10.64 | 10.60 | 10.61 | 10.53 | 0.57% | 429,839 |
| Jan 20, 2026 | 10.58 | 10.59 | 10.52 | 10.55 | 10.47 | -1.03% | 271,714 |
| Jan 16, 2026 | 10.70 | 10.71 | 10.64 | 10.66 | 10.49 | -0.37% | 1,137,254 |
| Jan 15, 2026 | 10.73 | 10.74 | 10.70 | 10.70 | 10.53 | -0.47% | 476,559 |
| Jan 14, 2026 | 10.74 | 10.75 | 10.71 | 10.75 | 10.58 | - | 380,851 |
| Jan 13, 2026 | 10.75 | 10.78 | 10.73 | 10.75 | 10.58 | - | 283,901 |
| Jan 12, 2026 | 10.78 | 10.80 | 10.74 | 10.75 | 10.58 | -0.28% | 320,600 |
| Jan 9, 2026 | 10.74 | 10.79 | 10.74 | 10.78 | 10.61 | 0.37% | 238,324 |
| Jan 8, 2026 | 10.72 | 10.75 | 10.71 | 10.74 | 10.57 | - | 174,230 |
| Jan 7, 2026 | 10.75 | 10.76 | 10.72 | 10.74 | 10.57 | -0.09% | 336,257 |
| Jan 6, 2026 | 10.76 | 10.80 | 10.74 | 10.75 | 10.58 | -0.28% | 273,775 |
| Jan 5, 2026 | 10.78 | 10.80 | 10.74 | 10.78 | 10.61 | - | 241,069 |
| Jan 2, 2026 | 10.83 | 10.85 | 10.74 | 10.78 | 10.61 | -0.46% | 289,471 |
| Dec 31, 2025 | 10.85 | 10.85 | 10.76 | 10.83 | 10.66 | -0.09% | 649,478 |
| Dec 30, 2025 | 10.83 | 10.85 | 10.79 | 10.84 | 10.67 | 0.37% | 166,624 |
| Dec 29, 2025 | 10.85 | 10.86 | 10.79 | 10.80 | 10.63 | -0.46% | 239,102 |
| Dec 26, 2025 | 10.85 | 10.86 | 10.82 | 10.85 | 10.68 | 0.37% | 194,028 |
| Dec 24, 2025 | 10.79 | 10.82 | 10.77 | 10.81 | 10.64 | - | 136,547 |
| Dec 23, 2025 | 10.78 | 10.83 | 10.77 | 10.81 | 10.64 | 0.28% | 523,415 |
| Dec 22, 2025 | 10.75 | 10.81 | 10.75 | 10.78 | 10.61 | -0.92% | 511,985 |
| Dec 19, 2025 | 10.88 | 10.89 | 10.84 | 10.88 | 10.63 | 0.37% | 176,001 |
| Dec 18, 2025 | 10.80 | 10.89 | 10.80 | 10.84 | 10.59 | 0.09% | 219,979 |
| Dec 17, 2025 | 10.83 | 10.83 | 10.81 | 10.83 | 10.58 | 0.28% | 114,004 |
| Dec 16, 2025 | 10.81 | 10.85 | 10.80 | 10.80 | 10.55 | -0.37% | 119,074 |
| Dec 15, 2025 | 10.82 | 10.86 | 10.81 | 10.84 | 10.59 | 0.46% | 219,971 |
| Dec 12, 2025 | 10.81 | 10.81 | 10.78 | 10.79 | 10.54 | -0.37% | 135,313 |
| Dec 11, 2025 | 10.79 | 10.83 | 10.77 | 10.83 | 10.58 | -0.09% | 304,668 |
| Dec 10, 2025 | 10.84 | 10.85 | 10.77 | 10.84 | 10.59 | 0.28% | 211,821 |
| Dec 9, 2025 | 10.81 | 10.87 | 10.78 | 10.81 | 10.56 | -0.18% | 279,951 |
| Dec 8, 2025 | 10.81 | 10.83 | 10.75 | 10.83 | 10.58 | 0.28% | 221,618 |
| Dec 5, 2025 | 10.89 | 10.89 | 10.79 | 10.80 | 10.55 | -0.55% | 247,603 |
| Dec 4, 2025 | 10.92 | 10.92 | 10.83 | 10.86 | 10.61 | -0.46% | 184,968 |
| Dec 3, 2025 | 10.86 | 10.91 | 10.82 | 10.91 | 10.66 | 0.55% | 167,519 |
| Dec 2, 2025 | 10.93 | 10.93 | 10.80 | 10.85 | 10.60 | -0.28% | 244,552 |
| Dec 1, 2025 | 10.92 | 10.97 | 10.86 | 10.88 | 10.63 | -0.91% | 210,537 |
| Nov 28, 2025 | 10.99 | 11.04 | 10.92 | 10.98 | 10.73 | 0.27% | 138,553 |
| Nov 26, 2025 | 10.90 | 10.96 | 10.89 | 10.95 | 10.70 | 0.74% | 138,347 |
| Nov 25, 2025 | 10.88 | 10.90 | 10.86 | 10.87 | 10.62 | - | 140,264 |
| Nov 24, 2025 | 10.78 | 10.87 | 10.76 | 10.87 | 10.62 | 1.30% | 187,474 |
| Nov 21, 2025 | 10.71 | 10.77 | 10.70 | 10.73 | 10.48 | 0.19% | 147,025 |
| Nov 20, 2025 | 10.80 | 10.85 | 10.70 | 10.71 | 10.46 | -0.74% | 205,609 |
| Nov 19, 2025 | 10.86 | 10.87 | 10.74 | 10.79 | 10.54 | -0.55% | 209,516 |
| Nov 18, 2025 | 10.86 | 10.86 | 10.82 | 10.85 | 10.60 | - | 148,273 |
| Nov 17, 2025 | 10.80 | 10.87 | 10.80 | 10.85 | 10.60 | 0.46% | 269,759 |
| Nov 14, 2025 | 10.92 | 10.93 | 10.80 | 10.80 | 10.55 | -1.82% | 328,773 |
| Nov 13, 2025 | 11.08 | 11.08 | 11.00 | 11.00 | 10.66 | -0.72% | 170,433 |
| Nov 12, 2025 | 11.06 | 11.09 | 11.05 | 11.08 | 10.74 | 0.18% | 156,458 |
| Nov 11, 2025 | 11.10 | 11.12 | 11.04 | 11.06 | 10.72 | -0.36% | 157,310 |
| Nov 10, 2025 | 11.03 | 11.11 | 11.00 | 11.10 | 10.76 | 0.73% | 231,324 |
| Nov 7, 2025 | 11.04 | 11.05 | 10.96 | 11.02 | 10.68 | - | 214,736 |
| Nov 6, 2025 | 11.10 | 11.11 | 11.00 | 11.02 | 10.68 | -0.45% | 220,120 |
| Nov 5, 2025 | 11.11 | 11.11 | 11.05 | 11.07 | 10.73 | - | 137,267 |
| Nov 4, 2025 | 11.12 | 11.14 | 11.05 | 11.07 | 10.73 | -0.63% | 245,245 |
| Nov 3, 2025 | 11.17 | 11.18 | 11.12 | 11.14 | 10.80 | -0.27% | 199,078 |
| Oct 31, 2025 | 11.17 | 11.18 | 11.12 | 11.17 | 10.83 | 0.27% | 305,076 |
| Oct 30, 2025 | 11.12 | 11.14 | 11.10 | 11.14 | 10.80 | 0.18% | 144,672 |
| Oct 29, 2025 | 11.12 | 11.17 | 11.07 | 11.12 | 10.78 | - | 209,912 |
| Oct 28, 2025 | 11.13 | 11.13 | 11.06 | 11.12 | 10.78 | 0.27% | 209,864 |
| Oct 27, 2025 | 11.15 | 11.16 | 11.08 | 11.09 | 10.75 | -0.36% | 225,127 |
| Oct 24, 2025 | 11.10 | 11.16 | 11.08 | 11.13 | 10.79 | 0.18% | 145,338 |
| Oct 23, 2025 | 11.12 | 11.12 | 11.08 | 11.11 | 10.77 | -0.09% | 182,231 |
| Oct 22, 2025 | 11.15 | 11.15 | 11.07 | 11.12 | 10.78 | - | 199,831 |
| Oct 21, 2025 | 11.06 | 11.12 | 11.02 | 11.12 | 10.78 | 0.82% | 194,927 |
| Oct 20, 2025 | 11.06 | 11.08 | 11.00 | 11.03 | 10.69 | -0.09% | 249,120 |
| Oct 17, 2025 | 11.06 | 11.10 | 10.99 | 11.04 | 10.70 | -0.18% | 165,065 |
| Oct 16, 2025 | 11.10 | 11.11 | 10.96 | 11.06 | 10.72 | - | 195,897 |
| Oct 15, 2025 | 11.03 | 11.08 | 11.01 | 11.06 | 10.72 | -0.36% | 119,348 |
| Oct 14, 2025 | 11.07 | 11.10 | 11.02 | 11.10 | 10.68 | 0.18% | 235,462 |