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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$13.99$50.22141,700——
2021-12-30$14.19$50.9455,800——
2021-12-29$14.51$51.86104,300——
2021-12-28$14.30$51.1163,900——
2021-12-27$14.05$50.2165,100——
2021-12-23$14.03$50.1443,600——
2021-12-22$13.81$49.35116,700——
2021-12-21$13.67$48.8579,500——
2021-12-20$13.67$48.85132,600——
2021-12-17$13.81$49.3548,200——
2021-12-16$13.82$49.3986,600——
2021-12-15$13.66$48.8299,800——
2021-12-14$13.76$49.18133,000——
2021-12-13$14.06$50.02131,600——
2021-12-10$14.27$50.76131,600——
2021-12-09$14.28$50.8077,900——
2021-12-08$14.32$50.94127,300——
2021-12-07$14.17$50.41112,100——
2021-12-06$14.10$50.16110,600——
2021-12-03$14.08$50.09149,500——
2021-12-02$14.04$49.9476,100——
2021-12-01$14.01$49.84185,400——
2021-11-30$13.87$49.34102,200——
2021-11-29$13.85$49.2777,000——
2021-11-26$13.81$49.1366,900——
2021-11-24$13.84$49.2387,700——
2021-11-23$13.80$49.0941,900——
2021-11-22$13.81$49.13160,600——
2021-11-19$13.77$48.9881,600——
2021-11-18$13.85$49.27140,500——
2021-11-17$13.73$48.8472,300——
2021-11-16$13.77$48.9875,900——
2021-11-15$13.70$48.7494,300——
2021-11-12$13.78$49.0247,400——
2021-11-11$13.85$49.0459,300——
2021-11-10$13.69$48.4778,400——
2021-11-09$13.73$48.6165,200——
2021-11-08$13.87$49.11103,100——
2021-11-05$13.72$48.58113,000——
2021-11-04$13.67$48.4075,300——
2021-11-03$13.66$48.3677,400——
2021-11-02$13.67$48.4066,000——
2021-11-01$13.66$48.36101,500——
2021-10-29$13.65$48.3348,200——
2021-10-28$13.72$48.5852,500——
2021-10-27$13.58$48.08111,600——
2021-10-26$13.48$47.73137,900——
2021-10-25$13.46$47.6690,900——
2021-10-22$13.61$48.19174,200——
2021-10-21$13.48$47.7394,200——
2021-10-20$13.49$47.7695,500——
2021-10-19$13.43$47.55167,900——
2021-10-18$13.28$47.0256,600——
2021-10-15$13.23$46.84171,900——
2021-10-14$13.52$47.87116,200——
2021-10-13$13.43$47.32124,800——
2021-10-12$13.44$47.3684,200——
2021-10-11$13.45$47.3985,200——
2021-10-08$13.40$47.2187,300——
2021-10-07$13.40$47.2191,900——
2021-10-06$13.37$47.11171,300——
2021-10-05$13.33$46.9798,700——
2021-10-04$13.23$46.6261,300——
2021-10-01$13.21$46.5587,600——
2021-09-30$13.28$46.79129,200——
2021-09-29$13.37$47.1185,000——
2021-09-28$13.31$46.90163,200——
2021-09-27$13.16$46.3798,500——
2021-09-24$13.06$46.02185,700——
2021-09-23$13.11$46.1995,400——
2021-09-22$13.23$46.6295,700——
2021-09-21$13.18$46.44105,000——
2021-09-20$13.10$46.16108,000——
2021-09-17$13.11$46.1942,900——
2021-09-16$13.09$46.1259,600——
2021-09-15$13.23$46.6243,000——
2021-09-14$13.24$46.6550,300——
2021-09-13$13.33$46.7465,500——
2021-09-10$13.28$46.56171,400——
2021-09-09$13.16$46.1469,300——
2021-09-08$13.02$45.6533,600——
2021-09-07$13.02$45.6530,600——
2021-09-03$13.04$45.7263,800——
2021-09-02$13.14$46.0779,400——
2021-09-01$13.17$46.1880,400——
2021-08-31$13.07$45.8378,300——
2021-08-30$13.06$45.7966,200——
2021-08-27$12.97$45.4871,400——
2021-08-26$12.98$45.5194,000——
2021-08-25$13.04$45.7270,300——
2021-08-24$13.04$45.7276,400——
2021-08-23$13.03$45.6985,100——
2021-08-20$13.01$45.6223,900——
2021-08-19$13.04$45.7279,900——
2021-08-18$13.07$45.8341,500——
2021-08-17$13.07$45.8358,900——
2021-08-16$13.09$45.9064,400——
2021-08-13$13.10$45.93237,100——
2021-08-12$13.15$45.8867,400——
2021-08-11$13.13$45.8176,100——
2021-08-10$13.08$45.6467,900——
2021-08-09$13.10$45.7166,800——
2021-08-06$13.05$45.5393,000——
2021-08-05$12.98$45.2954,300——
2021-08-04$12.99$45.32117,600——
2021-08-03$12.97$45.2598,600——
2021-08-02$12.98$45.2947,800——
2021-07-30$12.95$45.18182,300——
2021-07-29$12.97$45.2540,600——
2021-07-28$12.98$45.2980,800——
2021-07-27$12.96$45.22112,600——
2021-07-26$12.88$44.9445,200——
2021-07-23$12.80$44.6699,500——
2021-07-22$12.79$44.62117,600——
2021-07-21$12.75$44.48151,500——
2021-07-20$12.73$44.41114,700——
2021-07-19$12.69$44.2849,900——
2021-07-16$12.77$44.5555,700——
2021-07-15$12.90$45.01117,900——
2021-07-14$12.98$45.2941,300——
2021-07-13$13.05$45.3073,600——
2021-07-12$13.00$45.1356,100——
2021-07-09$13.01$45.1754,200——
2021-07-08$13.00$45.1353,500——
2021-07-07$13.07$45.37155,100——
2021-07-06$13.06$45.34125,800——
2021-07-02$13.01$45.1750,700——
2021-07-01$12.87$44.6859,300——
2021-06-30$12.86$44.6485,200——
2021-06-29$12.86$44.64125,000——
2021-06-28$12.78$44.37131,000——
2021-06-25$12.77$44.3398,400——
2021-06-24$12.84$44.5874,400——
2021-06-23$12.82$44.5194,700——
2021-06-22$12.82$44.5163,900——
2021-06-21$12.85$44.6192,700——
2021-06-18$12.79$44.4072,300——
2021-06-17$12.90$44.78139,400——
2021-06-16$12.91$44.82171,400——
2021-06-15$12.81$44.47104,300——
2021-06-14$12.69$44.05128,400——
2021-06-11$12.64$43.6675,700——
2021-06-10$12.62$43.59117,000——
2021-06-09$12.63$43.6290,200——
2021-06-08$12.61$43.5593,300——
2021-06-07$12.60$43.52206,100——
2021-06-04$12.58$43.45139,200——
2021-06-03$12.57$43.41131,400——
2021-06-02$12.60$43.52145,700——
2021-06-01$12.58$43.45178,200——
2021-05-28$12.62$43.59106,200——
2021-05-27$12.61$43.55203,400——
2021-05-26$12.64$43.6690,000——
2021-05-25$12.66$43.7275,800——
2021-05-24$12.66$43.7282,500——
2021-05-21$12.67$43.7670,300——
2021-05-20$12.66$43.7256,900——
2021-05-19$12.65$43.6950,400——
2021-05-18$12.71$43.9065,200——
2021-05-17$12.73$43.97108,400——
2021-05-14$12.68$43.7943,300——
2021-05-13$12.68$43.7980,100——
2021-05-12$12.73$43.74213,700——
2021-05-11$12.70$43.6438,200——
2021-05-10$12.69$43.60132,900——
2021-05-07$12.68$43.5766,100——
2021-05-06$12.68$43.5758,300——
2021-05-05$12.69$43.6055,800——
2021-05-04$12.66$43.5052,000——
2021-05-03$12.72$43.7184,700——
2021-04-30$12.64$43.4372,400——
2021-04-29$12.47$42.8552,000——
2021-04-28$12.48$42.8864,800——
2021-04-27$12.49$42.9260,100——
2021-04-26$12.52$43.0280,300——
2021-04-23$12.53$43.0542,900——
2021-04-22$12.49$42.9237,200——
2021-04-21$12.54$43.0949,300——
2021-04-20$12.54$43.09167,500——
2021-04-19$12.47$42.85114,300——
2021-04-16$12.47$42.8582,900——
2021-04-15$12.47$42.85173,100——
2021-04-14$12.45$42.7850,300——
2021-04-13$12.53$42.83165,800——
2021-04-12$12.53$42.83257,600——
2021-04-09$12.66$43.2840,600——
2021-04-08$12.66$43.2868,600——
2021-04-07$12.63$43.1759,200——
2021-04-06$12.57$42.9747,300——
2021-04-05$12.59$43.0496,600——
2021-04-01$12.63$43.17163,100——
2021-03-31$12.51$42.7671,600——
2021-03-30$12.49$42.6957,200——
2021-03-29$12.47$42.63172,600——
2021-03-26$12.58$43.0060,300——
2021-03-25$12.56$42.9348,300——
2021-03-24$12.62$43.1451,900——
2021-03-23$12.55$42.9070,000——
2021-03-22$12.52$42.8043,100——
2021-03-19$12.55$42.9052,000——
2021-03-18$12.47$42.6341,400——
2021-03-17$12.51$42.7657,200——
2021-03-16$12.53$42.8343,100——
2021-03-15$12.52$42.8059,500——
2021-03-12$12.43$42.4944,900——
2021-03-11$12.51$42.5464,700——
2021-03-10$12.57$42.7464,300——
2021-03-09$12.52$42.5767,500——
2021-03-08$12.44$42.30105,100——
2021-03-05$12.45$42.3449,100——
2021-03-04$12.39$42.13105,100——
2021-03-03$12.49$42.4766,200——
2021-03-02$12.52$42.5784,400——
2021-03-01$12.43$42.27101,400——
2021-02-26$12.40$42.1773,900——
2021-02-25$12.28$41.7687,800——
2021-02-24$12.42$42.2362,600——
2021-02-23$12.35$42.0095,600——
2021-02-22$12.41$42.2045,200——
2021-02-19$12.39$42.1352,900——
2021-02-18$12.33$41.93103,700——
2021-02-17$12.23$41.59104,900——
2021-02-16$12.21$41.5286,600——
2021-02-12$12.38$42.1045,400——
2021-02-11$12.47$42.1852,400——
2021-02-10$12.48$42.2283,900——
2021-02-09$12.42$42.0199,300——
2021-02-08$12.44$42.08109,900——
2021-02-05$12.41$41.9847,600——
2021-02-04$12.38$41.8868,100——
2021-02-03$12.25$41.4430,400——
2021-02-02$12.22$41.3457,700——
2021-02-01$12.16$41.13119,300——
2021-01-29$12.06$40.8050,200——
2021-01-28$12.11$40.97250,600——
2021-01-27$12.26$41.4762,400——
2021-01-26$12.30$41.61111,000——
2021-01-25$12.32$41.6867,600——
2021-01-22$12.29$41.5764,300——
2021-01-21$12.35$41.7843,100——
2021-01-20$12.29$41.5798,500——
2021-01-19$12.30$41.61104,000——
2021-01-15$12.26$41.4794,500——
2021-01-14$12.21$41.30101,100——
2021-01-13$12.17$41.17115,300——
2021-01-12$12.16$41.13135,600——
2021-01-11$11.99$40.5675,900——
2021-01-08$11.96$40.4654,000——
2021-01-07$11.93$40.3653,700——
2021-01-06$11.90$40.2649,700——
2021-01-05$11.81$39.9562,500——
2021-01-04$11.73$39.6853,900——