NYSE:BGT | Historical Stock Price | BLACKROCK FLOATING RATE INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-08-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.10$11.16$17.55$27.59$43.38$68.212004-08-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.05$31.1272,300——
2012-12-28$15.22$31.4783,800——
2012-12-27$15.31$31.66109,800——
2012-12-26$15.47$31.71119,000——
2012-12-24$15.31$31.3840,400——
2012-12-21$15.26$31.2881,600——
2012-12-20$15.15$31.0698,300——
2012-12-19$15.16$31.0898,300——
2012-12-18$15.00$30.7564,200——
2012-12-17$14.89$30.5290,600——
2012-12-14$15.09$30.9373,200——
2012-12-13$15.17$31.1049,600——
2012-12-12$15.17$31.1079,400——
2012-12-11$15.13$30.8636,800——
2012-12-10$15.11$30.8262,400——
2012-12-07$15.12$30.8469,000——
2012-12-06$15.12$30.8480,200——
2012-12-05$15.09$30.7864,300——
2012-12-04$15.03$30.6538,300——
2012-12-03$15.10$30.8062,100——
2012-11-30$15.09$30.7852,100——
2012-11-29$15.26$31.1243,300——
2012-11-28$15.13$30.8683,800——
2012-11-27$15.25$31.1056,500——
2012-11-26$15.14$30.88104,300——
2012-11-23$15.44$31.4932,000——
2012-11-21$15.32$31.2435,500——
2012-11-20$15.04$30.6743,700——
2012-11-19$15.15$30.9083,800——
2012-11-16$15.01$30.6199,800——
2012-11-15$14.29$29.14115,700——
2012-11-14$14.21$28.98124,300——
2012-11-13$14.67$29.9258,700——
2012-11-12$14.95$30.3375,000——
2012-11-09$14.97$30.3766,300——
2012-11-08$15.09$30.6238,600——
2012-11-07$15.18$30.8045,200——
2012-11-06$15.11$30.6649,500——
2012-11-05$15.06$30.5561,900——
2012-11-02$15.31$31.0635,200——
2012-11-01$15.18$30.8033,000——
2012-10-31$15.07$30.57126,000——
2012-10-26$15.53$31.5154,400——
2012-10-25$15.69$31.8348,900——
2012-10-24$15.65$31.7583,000——
2012-10-23$15.48$31.4194,900——
2012-10-22$15.53$31.5183,400——
2012-10-19$15.69$31.8370,700——
2012-10-18$15.63$31.7179,500——
2012-10-17$15.50$31.4576,400——
2012-10-16$15.41$31.2690,600——
2012-10-15$15.28$31.0079,900——
2012-10-12$15.30$31.0476,700——
2012-10-11$15.35$31.14109,000——
2012-10-10$15.50$31.2968,700——
2012-10-09$15.42$31.1380,200——
2012-10-08$15.35$30.9977,000——
2012-10-05$15.06$30.4054,600——
2012-10-04$15.00$30.2874,400——
2012-10-03$14.97$30.2263,000——
2012-10-02$14.92$30.1242,200——
2012-10-01$15.04$30.3673,500——
2012-09-28$14.73$29.7398,200——
2012-09-27$14.78$29.8465,000——
2012-09-26$14.92$30.1265,300——
2012-09-25$14.93$30.1469,400——
2012-09-24$14.91$30.1055,700——
2012-09-21$14.78$29.8498,300——
2012-09-20$14.82$29.9260,700——
2012-09-19$14.89$30.0662,600——
2012-09-18$14.87$30.0270,200——
2012-09-17$14.80$29.8829,100——
2012-09-14$14.70$29.6773,100——
2012-09-13$14.72$29.7168,500——
2012-09-12$14.86$30.0082,300——
2012-09-11$14.62$29.3535,300——
2012-09-10$14.49$29.0976,500——
2012-09-07$14.69$29.5084,100——
2012-09-06$14.57$29.2565,600——
2012-09-05$14.61$29.3344,300——
2012-09-04$14.69$29.5045,100——
2012-08-31$14.60$29.3128,600——
2012-08-30$14.62$29.3531,100——
2012-08-29$14.59$29.2952,300——
2012-08-28$14.60$29.3160,200——
2012-08-27$14.51$29.1376,700——
2012-08-24$14.56$29.2346,100——
2012-08-23$14.55$29.2150,900——
2012-08-22$14.53$29.1761,500——
2012-08-21$14.62$29.3547,200——
2012-08-20$14.58$29.2748,900——
2012-08-17$14.57$29.2538,100——
2012-08-16$14.60$29.3184,500——
2012-08-15$14.37$28.8542,600——
2012-08-14$14.45$29.0161,300——
2012-08-13$14.31$28.7335,300——
2012-08-10$14.41$28.7839,600——
2012-08-09$14.40$28.7668,200——
2012-08-08$14.36$28.6856,400——
2012-08-07$14.42$28.8041,600——
2012-08-06$14.43$28.8249,800——
2012-08-03$14.46$28.8842,900——
2012-08-02$14.42$28.8036,200——
2012-08-01$14.50$28.9643,400——
2012-07-31$14.50$28.9648,900——
2012-07-30$14.52$29.0027,900——
2012-07-27$14.51$28.9831,700——
2012-07-26$14.58$29.1232,900——
2012-07-25$14.57$29.1018,600——
2012-07-24$14.58$29.1227,000——
2012-07-23$14.60$29.1629,800——
2012-07-20$14.57$29.1024,300——
2012-07-19$14.49$28.9443,500——
2012-07-18$14.50$28.9630,300——
2012-07-17$14.49$28.9441,800——
2012-07-16$14.49$28.9445,100——
2012-07-13$14.36$28.6830,600——
2012-07-12$14.25$28.4629,000——
2012-07-11$14.40$28.6023,600——
2012-07-10$14.43$28.6629,100——
2012-07-09$14.44$28.6838,200——
2012-07-06$14.30$28.4024,100——
2012-07-05$14.39$28.5824,500——
2012-07-03$14.33$28.4623,500——
2012-07-02$14.32$28.4421,600——
2012-06-29$14.29$28.38106,400——
2012-06-28$14.38$28.5637,100——
2012-06-27$14.45$28.7056,100——
2012-06-26$14.39$28.5834,000——
2012-06-25$14.34$28.4827,200——
2012-06-22$14.45$28.7031,200——
2012-06-21$14.31$28.4242,600——
2012-06-20$14.41$28.6233,000——
2012-06-19$14.26$28.3224,700——
2012-06-18$14.11$28.0237,700——
2012-06-15$14.02$27.8534,900——
2012-06-14$14.07$27.9526,100——
2012-06-13$14.11$28.0252,700——
2012-06-12$14.27$28.1944,500——
2012-06-11$14.03$27.7125,000——
2012-06-08$13.99$27.6344,200——
2012-06-07$13.83$27.3254,500——
2012-06-06$13.95$27.5664,500——
2012-06-05$13.94$27.5458,400——
2012-06-04$14.09$27.8356,200——
2012-06-01$14.37$28.3936,300——
2012-05-31$14.43$28.5064,600——
2012-05-30$14.40$28.4450,000——
2012-05-29$14.50$28.6467,600——
2012-05-25$14.38$28.4066,100——
2012-05-24$14.33$28.3140,700——
2012-05-23$14.20$28.0577,000——
2012-05-22$14.10$27.8540,900——
2012-05-21$14.13$27.9149,800——
2012-05-18$14.00$27.6563,900——
2012-05-17$14.01$27.67129,500——
2012-05-16$14.29$28.2356,700——
2012-05-15$14.06$27.77103,000——
2012-05-14$14.36$28.3767,700——
2012-05-11$14.49$28.6275,400——
2012-05-10$14.30$28.09105,200——
2012-05-09$14.39$28.2747,000——
2012-05-08$14.34$28.1746,400——
2012-05-07$14.22$27.9453,000——
2012-05-04$14.31$28.1162,200——
2012-05-03$14.36$28.2165,000——
2012-05-02$14.45$28.3971,000——
2012-05-01$14.48$28.4592,400——
2012-04-30$14.40$28.2980,000——
2012-04-27$14.43$28.3565,100——
2012-04-26$14.47$28.4368,100——
2012-04-25$14.40$28.2994,600——
2012-04-24$14.28$28.0580,800——
2012-04-23$14.16$27.8275,000——
2012-04-20$14.09$27.6868,400——
2012-04-19$14.01$27.5283,900——
2012-04-18$13.96$27.4284,500——
2012-04-17$13.98$27.4693,000——
2012-04-16$13.86$27.2365,500——
2012-04-13$13.84$27.1994,200——
2012-04-12$13.90$27.31111,000——
2012-04-11$13.98$27.31102,900——
2012-04-10$13.90$27.15102,500——
2012-04-09$14.10$27.5559,000——
2012-04-05$14.12$27.5867,100——
2012-04-04$14.13$27.6059,800——
2012-04-03$14.17$27.6857,100——
2012-04-02$14.18$27.7070,000——
2012-03-30$14.27$27.88113,900——
2012-03-29$14.20$27.74113,000——
2012-03-28$14.33$27.99237,600——
2012-03-27$14.40$28.13120,900——
2012-03-26$14.47$28.27154,500——
2012-03-23$14.24$27.82192,000——
2012-03-22$14.24$27.82123,100——
2012-03-21$14.17$27.6885,500——
2012-03-20$14.12$27.5889,900——
2012-03-19$14.11$27.56150,300——
2012-03-16$13.94$27.2373,200——
2012-03-15$13.98$27.3175,900——
2012-03-14$13.97$27.2986,100——
2012-03-13$13.96$27.2762,800——
2012-03-12$14.06$27.3156,300——
2012-03-09$14.05$27.3042,600——
2012-03-08$14.08$27.3548,800——
2012-03-07$13.91$27.0264,800——
2012-03-06$13.60$26.42197,600——
2012-03-05$13.92$27.04132,200——
2012-03-02$14.24$27.66162,000——
2012-03-01$14.03$27.26116,000——
2012-02-29$14.13$27.4574,600——
2012-02-28$14.21$27.6193,100——
2012-02-27$14.26$27.7080,100——
2012-02-24$14.26$27.7087,200——
2012-02-23$14.23$27.65111,700——
2012-02-22$14.27$27.7292,600——
2012-02-21$14.27$27.7261,600——
2012-02-17$14.25$27.6893,400——
2012-02-16$14.13$27.4592,600——
2012-02-15$14.16$27.51124,000——
2012-02-14$14.00$27.2050,000——
2012-02-13$13.85$26.9164,400——
2012-02-10$13.89$26.8339,100——
2012-02-09$13.89$26.8372,500——
2012-02-08$13.78$26.6273,900——
2012-02-07$13.73$26.5269,600——
2012-02-06$13.69$26.4599,100——
2012-02-03$13.82$26.7091,300——
2012-02-02$13.82$26.70207,400——
2012-02-01$13.95$26.95191,300——
2012-01-31$13.79$26.6487,200——
2012-01-30$13.89$26.8387,000——
2012-01-27$13.98$27.0178,200——
2012-01-26$13.80$26.66160,000——
2012-01-25$13.71$26.4987,400——
2012-01-24$13.53$26.14170,900——
2012-01-23$13.69$26.45131,900——
2012-01-20$13.49$26.0677,700——
2012-01-19$13.49$26.0661,300——
2012-01-18$13.40$25.8967,600——
2012-01-17$13.41$25.9190,600——
2012-01-13$13.39$25.8771,500——
2012-01-12$13.52$26.1282,600——
2012-01-11$13.67$26.4148,600——
2012-01-10$13.92$26.8962,900——
2012-01-09$13.66$26.3947,900——
2012-01-06$13.54$26.1630,500——
2012-01-05$13.63$26.3374,400——
2012-01-04$13.60$26.27102,500——
2012-01-03$13.51$26.1069,100——