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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.87$40.2260,100——
2019-12-30$12.85$40.16164,800——
2019-12-27$12.97$40.2979,400——
2019-12-26$12.82$39.8350,200——
2019-12-24$12.85$39.9227,800——
2019-12-23$12.78$39.7090,900——
2019-12-20$12.78$39.70107,500——
2019-12-19$12.72$39.52126,500——
2019-12-18$12.69$39.42117,500——
2019-12-17$12.76$39.64118,000——
2019-12-16$12.61$39.18147,900——
2019-12-13$12.52$38.90127,300——
2019-12-12$12.62$38.97201,000——
2019-12-11$12.66$39.0985,000——
2019-12-10$12.63$39.0085,600——
2019-12-09$12.63$39.0080,600——
2019-12-06$12.63$39.00100,200——
2019-12-05$12.68$39.1672,500——
2019-12-04$12.73$39.3143,000——
2019-12-03$12.62$38.9735,300——
2019-12-02$12.64$39.0398,000——
2019-11-29$12.62$38.9720,200——
2019-11-27$12.57$38.8242,500——
2019-11-26$12.61$38.94128,400——
2019-11-25$12.49$38.5765,700——
2019-11-22$12.48$38.5495,000——
2019-11-21$12.48$38.5490,400——
2019-11-20$12.48$38.5468,100——
2019-11-19$12.48$38.5485,800——
2019-11-18$12.48$38.5467,000——
2019-11-15$12.48$38.5482,200——
2019-11-14$12.45$38.45130,700——
2019-11-13$12.57$38.5861,800——
2019-11-12$12.59$38.6474,800——
2019-11-11$12.57$38.5861,000——
2019-11-08$12.50$38.37107,400——
2019-11-07$12.46$38.24100,400——
2019-11-06$12.46$38.24101,300——
2019-11-05$12.44$38.18119,600——
2019-11-04$12.51$38.4091,500——
2019-11-01$12.48$38.3191,800——
2019-10-31$12.42$38.12104,800——
2019-10-30$12.47$38.28110,900——
2019-10-29$12.42$38.12107,700——
2019-10-28$12.47$38.2896,800——
2019-10-25$12.49$38.3461,700——
2019-10-24$12.45$38.21124,300——
2019-10-23$12.44$38.18134,800——
2019-10-22$12.43$38.15153,900——
2019-10-21$12.40$38.06104,500——
2019-10-18$12.30$37.7581,500——
2019-10-17$12.28$37.6993,500——
2019-10-16$12.27$37.6656,700——
2019-10-15$12.23$37.5464,800——
2019-10-14$12.21$37.4861,000——
2019-10-11$12.19$37.42105,900——
2019-10-10$12.27$37.43105,200——
2019-10-09$12.26$37.40102,800——
2019-10-08$12.26$37.40165,700——
2019-10-07$12.24$37.3472,900——
2019-10-04$12.23$37.3149,500——
2019-10-03$12.29$37.4940,800——
2019-10-02$12.26$37.4054,000——
2019-10-01$12.29$37.4971,900——
2019-09-30$12.27$37.4346,200——
2019-09-27$12.29$37.4955,200——
2019-09-26$12.31$37.5529,500——
2019-09-25$12.33$37.6152,800——
2019-09-24$12.33$37.6178,300——
2019-09-23$12.30$37.5278,800——
2019-09-20$12.25$37.3773,500——
2019-09-19$12.23$37.3149,900——
2019-09-18$12.25$37.3764,700——
2019-09-17$12.25$37.3768,200——
2019-09-16$12.26$37.4089,800——
2019-09-13$12.24$37.3466,600——
2019-09-12$12.31$37.3575,000——
2019-09-11$12.29$37.2857,400——
2019-09-10$12.26$37.1953,300——
2019-09-09$12.24$37.1385,100——
2019-09-06$12.22$37.0729,600——
2019-09-05$12.20$37.0141,600——
2019-09-04$12.17$36.9262,500——
2019-09-03$12.12$36.7770,000——
2019-08-30$12.14$36.8380,100——
2019-08-29$12.11$36.7470,500——
2019-08-28$12.11$36.7467,600——
2019-08-27$12.18$36.9561,900——
2019-08-26$12.19$36.9853,200——
2019-08-23$12.26$37.1946,600——
2019-08-22$12.29$37.2843,800——
2019-08-21$12.34$37.4436,500——
2019-08-20$12.28$37.2528,100——
2019-08-19$12.27$37.2272,900——
2019-08-16$12.22$37.0723,100——
2019-08-15$12.20$37.0136,900——
2019-08-14$12.23$37.1064,400——
2019-08-13$12.38$37.3535,600——
2019-08-12$12.38$37.3536,000——
2019-08-09$12.40$37.4244,000——
2019-08-08$12.42$37.4835,900——
2019-08-07$12.45$37.5768,900——
2019-08-06$12.43$37.5157,200——
2019-08-05$12.44$37.5468,100——
2019-08-02$12.51$37.7539,100——
2019-08-01$12.53$37.8145,200——
2019-07-31$12.54$37.8441,900——
2019-07-30$12.51$37.7536,300——
2019-07-29$12.48$37.6676,900——
2019-07-26$12.43$37.5147,500——
2019-07-25$12.47$37.6369,000——
2019-07-24$12.49$37.6954,900——
2019-07-23$12.45$37.5750,100——
2019-07-22$12.40$37.4270,900——
2019-07-19$12.44$37.5459,700——
2019-07-18$12.45$37.5754,100——
2019-07-17$12.47$37.6336,100——
2019-07-16$12.50$37.7243,000——
2019-07-15$12.47$37.6365,800——
2019-07-12$12.44$37.5454,600——
2019-07-11$12.49$37.4877,700——
2019-07-10$12.50$37.5145,200——
2019-07-09$12.43$37.3039,400——
2019-07-08$12.40$37.2136,500——
2019-07-05$12.39$37.1829,600——
2019-07-03$12.45$37.3626,700——
2019-07-02$12.44$37.3351,000——
2019-07-01$12.41$37.2445,800——
2019-06-28$12.42$37.27112,000——
2019-06-27$12.34$37.0383,300——
2019-06-26$12.36$37.0959,200——
2019-06-25$12.28$36.8545,700——
2019-06-24$12.30$36.9172,700——
2019-06-21$12.24$36.7395,200——
2019-06-20$12.27$36.8291,200——
2019-06-19$12.30$36.9143,600——
2019-06-18$12.33$37.0063,500——
2019-06-17$12.35$37.0661,100——
2019-06-14$12.37$37.1242,700——
2019-06-13$12.37$37.1241,700——
2019-06-12$12.44$37.1564,800——
2019-06-11$12.42$37.0966,400——
2019-06-10$12.32$36.7970,800——
2019-06-07$12.31$36.76142,200——
2019-06-06$12.33$36.8261,400——
2019-06-05$12.32$36.7969,400——
2019-06-04$12.32$36.7926,900——
2019-06-03$12.23$36.5286,500——
2019-05-31$12.26$36.6174,500——
2019-05-30$12.40$37.0385,700——
2019-05-29$12.37$36.9488,200——
2019-05-28$12.45$37.1871,700——
2019-05-24$12.46$37.2142,200——
2019-05-23$12.44$37.1548,900——
2019-05-22$12.46$37.2127,600——
2019-05-21$12.55$37.4864,900——
2019-05-20$12.53$37.4226,100——
2019-05-17$12.51$37.369,100——
2019-05-16$12.50$37.3332,800——
2019-05-15$12.49$37.3029,600——
2019-05-14$12.48$37.2772,200——
2019-05-13$12.51$37.1730,900——
2019-05-10$12.62$37.5026,500——
2019-05-09$12.56$37.3225,700——
2019-05-08$12.58$37.3841,700——
2019-05-07$12.59$37.4165,900——
2019-05-06$12.70$37.7450,600——
2019-05-03$12.75$37.8932,000——
2019-05-02$12.68$37.6832,800——
2019-05-01$12.67$37.6552,200——
2019-04-30$12.61$37.4772,500——
2019-04-29$12.60$37.4456,800——
2019-04-26$12.56$37.3264,800——
2019-04-25$12.58$37.38117,200——
2019-04-24$12.56$37.32101,800——
2019-04-23$12.54$37.26211,300——
2019-04-22$12.50$37.14184,500——
2019-04-18$12.50$37.1425,100——
2019-04-17$12.49$37.1132,400——
2019-04-16$12.50$37.1447,300——
2019-04-15$12.47$37.0561,200——
2019-04-12$12.47$37.0560,500——
2019-04-11$12.53$37.0547,700——
2019-04-10$12.49$36.93187,700——
2019-04-09$12.41$36.69232,700——
2019-04-08$12.42$36.7293,000——
2019-04-05$12.38$36.60117,800——
2019-04-04$12.35$36.5258,100——
2019-04-03$12.27$36.2861,100——
2019-04-02$12.31$36.40119,400——
2019-04-01$12.26$36.25156,700——
2019-03-29$12.21$36.1081,600——
2019-03-28$12.25$36.2255,500——
2019-03-27$12.26$36.2554,800——
2019-03-26$12.28$36.31121,900——
2019-03-25$12.27$36.2884,700——
2019-03-22$12.27$36.2877,800——
2019-03-21$12.41$36.69111,700——
2019-03-20$12.45$36.81116,500——
2019-03-19$12.53$37.0578,100——
2019-03-18$12.50$36.96107,200——
2019-03-15$12.47$36.8794,900——
2019-03-14$12.46$36.8456,800——
2019-03-13$12.50$36.78160,700——
2019-03-12$12.49$36.7542,800——
2019-03-11$12.45$36.6375,700——
2019-03-08$12.47$36.6944,300——
2019-03-07$12.47$36.6983,200——
2019-03-06$12.47$36.6933,400——
2019-03-05$12.49$36.7581,200——
2019-03-04$12.43$36.57135,900——
2019-03-01$12.45$36.6363,100——
2019-02-28$12.46$36.66112,100——
2019-02-27$12.44$36.6056,400——
2019-02-26$12.47$36.69179,200——
2019-02-25$12.50$36.78150,200——
2019-02-22$12.51$36.80281,700——
2019-02-21$12.26$36.07128,800——
2019-02-20$12.25$36.0482,500——
2019-02-19$12.22$35.95109,400——
2019-02-15$12.15$35.75196,900——
2019-02-14$12.12$35.6683,400——
2019-02-13$12.13$35.50155,000——
2019-02-12$12.10$35.42108,600——
2019-02-11$12.08$35.36166,800——
2019-02-08$12.07$35.3396,600——
2019-02-07$12.20$35.7147,300——
2019-02-06$12.22$35.7772,800——
2019-02-05$12.17$35.6245,600——
2019-02-04$12.24$35.8387,200——
2019-02-01$12.22$35.7741,200——
2019-01-31$12.18$35.6571,300——
2019-01-30$12.14$35.53106,000——
2019-01-29$12.13$35.5065,700——
2019-01-28$12.13$35.5049,600——
2019-01-25$12.10$35.42163,600——
2019-01-24$11.98$35.07108,300——
2019-01-23$11.96$35.0159,300——
2019-01-22$11.91$34.86134,200——
2019-01-18$11.99$35.09360,000——
2019-01-17$12.03$35.2178,400——
2019-01-16$12.00$35.12146,500——
2019-01-15$12.00$35.12136,200——
2019-01-14$11.99$35.09173,500——
2019-01-11$11.99$35.09115,200——
2019-01-10$12.10$35.42105,100——
2019-01-09$12.13$35.50115,600——
2019-01-08$12.09$35.39124,500——
2019-01-07$12.01$35.1590,600——
2019-01-04$11.80$34.54101,400——
2019-01-03$11.64$34.07186,600——
2019-01-02$11.73$34.33109,200——