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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.79$39.8849,300——
2020-12-30$11.81$39.9568,400——
2020-12-29$11.88$39.9792,300——
2020-12-28$11.88$39.9782,400——
2020-12-24$11.85$39.8732,600——
2020-12-23$11.78$39.6344,400——
2020-12-22$11.74$39.5079,700——
2020-12-21$11.81$39.7377,000——
2020-12-18$11.87$39.9365,400——
2020-12-17$11.88$39.9731,400——
2020-12-16$11.89$40.0051,000——
2020-12-15$11.85$39.8790,000——
2020-12-14$11.80$39.7052,200——
2020-12-11$11.88$39.7535,900——
2020-12-10$11.89$39.7878,200——
2020-12-09$11.93$39.9283,600——
2020-12-08$11.94$39.9559,200——
2020-12-07$12.00$40.1577,700——
2020-12-04$12.00$40.1561,900——
2020-12-03$11.99$40.1290,100——
2020-12-02$12.01$40.1857,800——
2020-12-01$11.96$40.0226,900——
2020-11-30$11.89$39.7849,300——
2020-11-27$11.81$39.5126,300——
2020-11-25$11.82$39.5549,000——
2020-11-24$11.85$39.6555,100——
2020-11-23$11.73$39.2539,800——
2020-11-20$11.70$39.1527,600——
2020-11-19$11.72$39.2129,600——
2020-11-18$11.74$39.2836,800——
2020-11-17$11.71$39.18113,800——
2020-11-16$11.63$38.9139,600——
2020-11-13$11.64$38.9551,300——
2020-11-12$11.65$38.7345,900——
2020-11-11$11.65$38.7330,200——
2020-11-10$11.58$38.4934,600——
2020-11-09$11.57$38.46155,700——
2020-11-06$11.55$38.3972,000——
2020-11-05$11.50$38.2376,400——
2020-11-04$11.38$37.8334,000——
2020-11-03$11.34$37.69113,200——
2020-11-02$11.14$37.03105,800——
2020-10-30$11.11$36.9371,200——
2020-10-29$11.03$36.6676,700——
2020-10-28$11.02$36.6366,100——
2020-10-27$11.14$37.0392,800——
2020-10-26$11.17$37.1371,200——
2020-10-23$11.18$37.1652,000——
2020-10-22$11.16$37.1033,000——
2020-10-21$11.15$37.0648,900——
2020-10-20$11.20$37.2358,000——
2020-10-19$11.23$37.3352,800——
2020-10-16$11.31$37.6055,200——
2020-10-15$11.39$37.8641,900——
2020-10-14$11.45$38.06124,800——
2020-10-13$11.50$37.9756,500——
2020-10-12$11.51$38.0184,700——
2020-10-09$11.51$38.0192,200——
2020-10-08$11.00$36.3241,300——
2020-10-07$11.55$38.14136,300——
2020-10-06$11.52$38.0435,000——
2020-10-05$11.53$38.0759,700——
2020-10-02$11.39$37.6158,500——
2020-10-01$11.29$37.2837,600——
2020-09-30$11.23$37.08104,800——
2020-09-29$11.24$37.1253,400——
2020-09-28$11.27$37.2163,800——
2020-09-25$11.22$37.0550,400——
2020-09-24$11.29$37.2854,800——
2020-09-23$11.30$37.3162,500——
2020-09-22$11.39$37.61120,800——
2020-09-21$11.43$37.7491,100——
2020-09-18$11.56$38.1747,900——
2020-09-17$11.57$38.2140,600——
2020-09-16$11.58$38.2435,800——
2020-09-15$11.60$38.3035,800——
2020-09-14$11.36$37.5151,900——
2020-09-11$11.57$37.9541,700——
2020-09-10$11.53$37.8247,800——
2020-09-09$11.52$37.7936,100——
2020-09-08$11.44$37.5326,600——
2020-09-04$11.44$37.5330,600——
2020-09-03$11.47$37.6341,600——
2020-09-02$11.52$37.7949,600——
2020-09-01$11.47$37.6354,700——
2020-08-31$11.43$37.4942,000——
2020-08-28$11.42$37.4645,900——
2020-08-27$11.44$37.5391,600——
2020-08-26$11.38$37.3361,800——
2020-08-25$11.34$37.2053,800——
2020-08-24$11.30$37.0777,600——
2020-08-21$11.24$36.8798,100——
2020-08-20$11.34$37.2043,600——
2020-08-19$11.35$37.2346,000——
2020-08-18$11.33$37.1746,300——
2020-08-17$11.31$37.1050,300——
2020-08-14$11.31$37.1023,000——
2020-08-13$11.28$37.0041,300——
2020-08-12$11.38$37.08209,500——
2020-08-11$11.33$36.92142,400——
2020-08-10$11.29$36.7935,300——
2020-08-07$11.16$36.3696,100——
2020-08-06$11.22$36.56112,300——
2020-08-05$11.24$36.6328,800——
2020-08-04$11.21$36.5347,300——
2020-08-03$11.21$36.5344,500——
2020-07-31$11.10$36.1772,500——
2020-07-30$11.08$36.10103,700——
2020-07-29$11.14$36.3078,400——
2020-07-28$11.14$36.3041,100——
2020-07-27$11.14$36.3052,400——
2020-07-24$11.05$36.0160,500——
2020-07-23$11.00$35.8429,100——
2020-07-22$11.02$35.9140,600——
2020-07-21$11.00$35.8467,600——
2020-07-20$11.00$35.8440,600——
2020-07-17$10.97$35.75134,200——
2020-07-16$11.00$35.8428,500——
2020-07-15$11.00$35.8444,200——
2020-07-14$10.95$35.6822,300——
2020-07-13$10.97$35.5061,100——
2020-07-10$10.95$35.4335,400——
2020-07-09$10.92$35.3437,200——
2020-07-08$10.96$35.4750,300——
2020-07-07$11.01$35.6386,900——
2020-07-06$10.96$35.4748,300——
2020-07-02$10.97$35.5038,800——
2020-07-01$11.00$35.6076,800——
2020-06-30$10.98$35.53109,200——
2020-06-29$10.88$35.2180,400——
2020-06-26$10.86$35.1436,300——
2020-06-25$10.93$35.3749,600——
2020-06-24$10.92$35.3461,600——
2020-06-23$11.02$35.6667,100——
2020-06-22$11.02$35.6698,700——
2020-06-19$11.05$35.7671,300——
2020-06-18$11.01$35.63135,100——
2020-06-17$10.96$35.4744,500——
2020-06-16$11.02$35.6679,100——
2020-06-15$10.84$35.08102,300——
2020-06-12$10.88$35.2197,500——
2020-06-11$10.79$34.67113,100——
2020-06-10$11.21$36.02139,400——
2020-06-09$11.25$36.1584,500——
2020-06-08$11.37$36.5393,100——
2020-06-05$11.23$36.0873,100——
2020-06-04$11.19$35.9587,300——
2020-06-03$11.14$35.7994,100——
2020-06-02$11.15$35.8363,700——
2020-06-01$11.10$35.6780,100——
2020-05-29$10.93$35.1264,600——
2020-05-28$10.97$35.2593,600——
2020-05-27$10.84$34.8379,800——
2020-05-26$10.77$34.6177,300——
2020-05-22$10.68$34.3291,300——
2020-05-21$10.64$34.1963,500——
2020-05-20$10.60$34.0659,300——
2020-05-19$10.49$33.7153,800——
2020-05-18$10.45$33.5875,000——
2020-05-15$10.22$32.8436,900——
2020-05-14$10.32$33.1649,300——
2020-05-13$10.49$33.4669,600——
2020-05-12$10.62$33.8870,600——
2020-05-11$10.56$33.6859,700——
2020-05-08$10.56$33.68177,300——
2020-05-07$10.38$33.1172,800——
2020-05-06$10.43$33.2765,100——
2020-05-05$10.30$32.86185,200——
2020-05-04$10.38$33.11103,800——
2020-05-01$10.38$33.1156,700——
2020-04-30$10.56$33.6862,500——
2020-04-29$10.59$33.78118,900——
2020-04-28$10.40$33.17103,600——
2020-04-27$10.42$33.2465,100——
2020-04-24$10.48$33.4368,600——
2020-04-23$10.49$33.4664,100——
2020-04-22$10.50$33.4966,400——
2020-04-21$10.30$32.8690,900——
2020-04-20$10.35$33.01125,800——
2020-04-17$10.49$33.46174,600——
2020-04-16$10.42$33.24152,400——
2020-04-15$10.52$33.56175,800——
2020-04-14$10.65$33.97210,700——
2020-04-13$10.56$33.4493,500——
2020-04-09$10.79$34.17355,200——
2020-04-08$10.54$33.38583,700——
2020-04-07$10.20$32.30207,000——
2020-04-06$9.84$31.16125,100——
2020-04-03$9.49$30.0591,800——
2020-04-02$9.66$30.59160,000——
2020-04-01$9.44$29.90289,800——
2020-03-31$9.81$31.07342,100——
2020-03-30$9.51$30.12190,100——
2020-03-27$9.37$29.67303,300——
2020-03-26$9.23$29.23239,900——
2020-03-25$9.01$28.53139,600——
2020-03-24$8.34$26.41207,000——
2020-03-23$7.86$24.89235,000——
2020-03-20$8.37$26.51299,200——
2020-03-19$7.99$25.30197,900——
2020-03-18$7.59$24.04241,800——
2020-03-17$9.81$31.07269,600——
2020-03-16$9.67$30.62152,700——
2020-03-13$10.48$33.19165,200——
2020-03-12$10.17$31.97213,800——
2020-03-11$11.07$34.80136,400——
2020-03-10$11.42$35.90185,400——
2020-03-09$11.22$35.27234,600——
2020-03-06$12.10$38.03127,300——
2020-03-05$12.27$38.57105,500——
2020-03-04$12.60$39.60165,800——
2020-03-03$12.35$38.8274,100——
2020-03-02$12.33$38.76119,800——
2020-02-28$12.11$38.06221,600——
2020-02-27$12.42$39.04216,400——
2020-02-26$12.75$40.0865,400——
2020-02-25$12.78$40.17232,400——
2020-02-24$12.89$40.52113,700——
2020-02-21$13.07$41.0852,300——
2020-02-20$13.11$41.2156,100——
2020-02-19$13.07$41.0878,300——
2020-02-18$13.09$41.1474,400——
2020-02-14$13.03$40.9645,300——
2020-02-13$13.02$40.9282,100——
2020-02-12$13.16$41.1392,400——
2020-02-11$13.21$41.2845,000——
2020-02-10$13.17$41.1650,100——
2020-02-07$13.14$41.0679,100——
2020-02-06$13.06$40.8192,300——
2020-02-05$13.09$40.9143,700——
2020-02-04$13.11$40.9754,800——
2020-02-03$13.13$41.0353,600——
2020-01-31$13.11$40.9746,400——
2020-01-30$13.14$41.0638,500——
2020-01-29$13.17$41.1669,700——
2020-01-28$13.17$41.1673,700——
2020-01-27$13.11$40.97110,700——
2020-01-24$13.21$41.28102,400——
2020-01-23$13.24$41.3872,900——
2020-01-22$13.15$41.09113,600——
2020-01-21$13.15$41.0955,600——
2020-01-17$13.09$40.9146,200——
2020-01-16$13.15$41.0951,300——
2020-01-15$13.13$41.0363,200——
2020-01-14$13.05$40.7884,000——
2020-01-13$13.03$40.7255,700——
2020-01-10$13.00$40.6379,500——
2020-01-09$12.98$40.5669,700——
2020-01-08$12.95$40.4752,000——
2020-01-07$12.86$40.1955,400——
2020-01-06$12.81$40.0361,900——
2020-01-03$12.85$40.1635,900——
2020-01-02$12.93$40.4130,200——