NYSE:BIT | Historical Stock Price | BlackRock Multi-Sector 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
2013-02-26 to 2026-09-04
Data captured

Stock Price Chart

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

$10.60$14.26$19.17$25.77$34.65$46.602013-02-262026-08-27

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$17.54$34.76202,900——
2020-12-30$17.27$34.23114,500——
2020-12-29$17.26$33.97115,000——
2020-12-28$17.21$33.87128,500——
2020-12-24$17.05$33.5671,800——
2020-12-23$16.90$33.2685,800——
2020-12-22$16.95$33.36108,100——
2020-12-21$17.00$33.4691,500——
2020-12-18$17.02$33.50103,900——
2020-12-17$17.02$33.50177,300——
2020-12-16$16.99$33.44110,000——
2020-12-15$17.11$33.68138,200——
2020-12-14$17.01$33.4883,300——
2020-12-11$17.14$33.50101,500——
2020-12-10$17.18$33.58112,900——
2020-12-09$17.15$33.52117,900——
2020-12-08$17.13$33.4879,200——
2020-12-07$17.12$33.46185,700——
2020-12-04$17.19$33.5990,600——
2020-12-03$17.16$33.5484,300——
2020-12-02$17.10$33.42123,900——
2020-12-01$16.92$33.07194,000——
2020-11-30$16.94$33.11159,500——
2020-11-27$16.82$32.8755,800——
2020-11-25$16.79$32.81131,300——
2020-11-24$16.69$32.62151,100——
2020-11-23$16.44$32.1374,900——
2020-11-20$16.41$32.0778,300——
2020-11-19$16.40$32.05125,300——
2020-11-18$16.48$32.21111,600——
2020-11-17$16.45$32.15112,900——
2020-11-16$16.41$32.07108,800——
2020-11-13$16.34$31.9392,600——
2020-11-12$16.44$31.89105,200——
2020-11-11$16.56$32.1363,200——
2020-11-10$16.45$31.91101,100——
2020-11-09$16.34$31.70213,800——
2020-11-06$16.18$31.3984,900——
2020-11-05$16.17$31.3796,100——
2020-11-04$16.00$31.0481,700——
2020-11-03$15.77$30.5978,500——
2020-11-02$15.75$30.5592,600——
2020-10-30$15.65$30.3692,900——
2020-10-29$15.65$30.3651,500——
2020-10-28$15.66$30.3887,600——
2020-10-27$15.83$30.7158,900——
2020-10-26$15.85$30.75105,500——
2020-10-23$15.96$30.9660,600——
2020-10-22$15.93$30.9041,900——
2020-10-21$15.98$31.0097,000——
2020-10-20$15.97$30.9872,800——
2020-10-19$15.86$30.77126,500——
2020-10-16$15.90$30.8579,300——
2020-10-15$16.00$31.0465,800——
2020-10-14$16.12$31.27108,200——
2020-10-13$16.28$31.35129,900——
2020-10-12$16.24$31.2791,000——
2020-10-09$16.15$31.10105,100——
2020-10-08$16.11$31.0272,900——
2020-10-07$16.04$30.89119,600——
2020-10-06$16.02$30.8578,700——
2020-10-05$15.86$30.54117,300——
2020-10-02$15.75$30.33196,400——
2020-10-01$15.81$30.44133,400——
2020-09-30$15.78$30.39244,900——
2020-09-29$15.75$30.33166,000——
2020-09-28$15.69$30.2197,800——
2020-09-25$15.62$30.0868,500——
2020-09-24$15.66$30.1681,100——
2020-09-23$15.72$30.27114,600——
2020-09-22$15.90$30.6284,200——
2020-09-21$15.90$30.62158,200——
2020-09-18$16.04$30.8945,800——
2020-09-17$16.05$30.9181,100——
2020-09-16$16.04$30.8980,000——
2020-09-15$16.09$30.98131,200——
2020-09-14$16.08$30.96201,800——
2020-09-11$16.31$31.1898,700——
2020-09-10$16.26$31.0875,000——
2020-09-09$16.19$30.95152,500——
2020-09-08$16.15$30.87120,500——
2020-09-04$16.08$30.74179,200——
2020-09-03$16.19$30.95121,200——
2020-09-02$16.29$31.14110,200——
2020-09-01$16.24$31.04108,300——
2020-08-31$16.05$30.68113,900——
2020-08-28$16.06$30.70124,600——
2020-08-27$16.00$30.5892,300——
2020-08-26$16.03$30.64101,600——
2020-08-25$16.09$30.75114,600——
2020-08-24$16.08$30.74157,300——
2020-08-21$16.11$30.79104,300——
2020-08-20$16.12$30.81105,600——
2020-08-19$16.25$31.06110,700——
2020-08-18$16.11$30.79181,100——
2020-08-17$16.22$31.00165,400——
2020-08-14$16.17$30.9189,100——
2020-08-13$16.16$30.89162,000——
2020-08-12$16.14$30.62269,900——
2020-08-11$15.77$29.92231,800——
2020-08-10$15.73$29.84107,400——
2020-08-07$15.57$29.5486,500——
2020-08-06$15.51$29.42159,500——
2020-08-05$15.37$29.1671,100——
2020-08-04$15.30$29.03142,100——
2020-08-03$15.19$28.82136,900——
2020-07-31$15.17$28.7896,500——
2020-07-30$15.16$28.7665,000——
2020-07-29$15.21$28.86100,200——
2020-07-28$15.03$28.51134,500——
2020-07-27$15.04$28.53102,500——
2020-07-24$15.03$28.5194,100——
2020-07-23$15.00$28.4685,000——
2020-07-22$15.12$28.68127,100——
2020-07-21$15.07$28.59150,000——
2020-07-20$15.01$28.48159,000——
2020-07-17$14.94$28.34144,900——
2020-07-16$14.94$28.34219,800——
2020-07-15$14.87$28.21298,500——
2020-07-14$14.81$28.1072,800——
2020-07-13$14.86$27.96133,600——
2020-07-10$14.81$27.8759,300——
2020-07-09$14.81$27.8770,900——
2020-07-08$14.87$27.9881,300——
2020-07-07$14.81$27.87172,600——
2020-07-06$14.67$27.61182,600——
2020-07-02$14.52$27.3273,000——
2020-07-01$14.49$27.27103,300——
2020-06-30$14.41$27.12128,500——
2020-06-29$14.26$26.83241,800——
2020-06-26$14.05$26.44107,400——
2020-06-25$14.16$26.65112,100——
2020-06-24$14.26$26.83117,500——
2020-06-23$14.42$27.1366,500——
2020-06-22$14.39$27.0892,700——
2020-06-19$14.48$27.2586,900——
2020-06-18$14.50$27.29102,100——
2020-06-17$14.37$27.04133,300——
2020-06-16$14.26$26.83143,800——
2020-06-15$14.16$26.65119,700——
2020-06-12$14.18$26.68162,100——
2020-06-11$14.27$26.63187,600——
2020-06-10$14.88$27.76190,700——
2020-06-09$14.85$27.71144,700——
2020-06-08$15.02$28.03185,400——
2020-06-05$14.66$27.35157,400——
2020-06-04$14.52$27.09125,000——
2020-06-03$14.58$27.20203,400——
2020-06-02$14.31$26.70133,100——
2020-06-01$14.11$26.33143,500——
2020-05-29$14.02$26.16135,000——
2020-05-28$14.06$26.23176,900——
2020-05-27$13.87$25.88123,200——
2020-05-26$13.74$25.64129,200——
2020-05-22$13.56$25.30178,500——
2020-05-21$13.47$25.1377,500——
2020-05-20$13.38$24.97274,400——
2020-05-19$13.18$24.59145,200——
2020-05-18$13.18$24.59127,000——
2020-05-15$12.94$24.14116,800——
2020-05-14$12.96$24.18264,100——
2020-05-13$13.22$24.44213,700——
2020-05-12$13.39$24.76364,300——
2020-05-11$13.41$24.79151,700——
2020-05-08$13.54$25.03148,700——
2020-05-07$13.45$24.87194,700——
2020-05-06$13.46$24.89229,600——
2020-05-05$13.43$24.83216,600——
2020-05-04$13.15$24.31338,200——
2020-05-01$13.21$24.42293,800——
2020-04-30$13.43$24.83163,800——
2020-04-29$13.27$24.53193,800——
2020-04-28$13.02$24.07514,800——
2020-04-27$13.07$24.16201,400——
2020-04-24$13.10$24.22107,100——
2020-04-23$13.09$24.20135,800——
2020-04-22$13.14$24.29124,200——
2020-04-21$13.06$24.15144,000——
2020-04-20$13.26$24.52229,400——
2020-04-17$13.33$24.65250,100——
2020-04-16$13.18$24.37414,600——
2020-04-15$13.70$25.33242,500——
2020-04-14$13.81$25.53198,500——
2020-04-13$13.51$24.76238,200——
2020-04-09$13.75$25.19500,100——
2020-04-08$13.02$23.86414,200——
2020-04-07$12.54$22.98372,000——
2020-04-06$11.75$21.53364,800——
2020-04-03$11.25$20.61237,600——
2020-04-02$11.76$21.55183,000——
2020-04-01$11.71$21.46245,800——
2020-03-31$12.07$22.12361,100——
2020-03-30$11.83$21.68276,800——
2020-03-27$11.61$21.27380,000——
2020-03-26$11.65$21.35540,700——
2020-03-25$11.16$20.45311,500——
2020-03-24$10.27$18.82385,400——
2020-03-23$9.47$17.35907,300——
2020-03-20$10.99$20.14615,400——
2020-03-19$9.90$18.14649,600——
2020-03-18$9.41$17.24815,100——
2020-03-17$11.82$21.66486,000——
2020-03-16$12.04$22.06359,000——
2020-03-13$13.29$24.35382,800——
2020-03-12$12.91$23.43505,100——
2020-03-11$14.27$25.90265,000——
2020-03-10$14.89$27.03127,800——
2020-03-09$14.89$27.03334,200——
2020-03-06$15.69$28.48237,500——
2020-03-05$15.96$28.97157,800——
2020-03-04$16.17$29.35152,500——
2020-03-03$15.83$28.74394,900——
2020-03-02$15.69$28.48428,900——
2020-02-28$15.54$28.21385,300——
2020-02-27$15.89$28.84347,300——
2020-02-26$16.27$29.53286,700——
2020-02-25$15.92$28.90349,900——
2020-02-24$16.45$29.86193,400——
2020-02-21$16.75$30.41186,000——
2020-02-20$16.79$30.48129,900——
2020-02-19$16.81$30.51159,200——
2020-02-18$16.77$30.44188,100——
2020-02-14$16.75$30.41124,600——
2020-02-13$16.69$30.30171,400——
2020-02-12$16.83$30.33208,200——
2020-02-11$16.79$30.26270,200——
2020-02-10$16.68$30.06148,800——
2020-02-07$16.62$29.95141,100——
2020-02-06$16.61$29.94166,900——
2020-02-05$16.55$29.83170,200——
2020-02-04$16.46$29.67234,700——
2020-02-03$16.39$29.54180,900——
2020-01-31$16.19$29.18123,800——
2020-01-30$16.34$29.45172,000——
2020-01-29$16.30$29.38155,000——
2020-01-28$16.20$29.20129,500——
2020-01-27$16.13$29.07402,100——
2020-01-24$16.30$29.38303,800——
2020-01-23$16.48$29.70175,000——
2020-01-22$16.43$29.61298,900——
2020-01-21$16.35$29.47183,100——
2020-01-17$16.40$29.56205,000——
2020-01-16$16.30$29.38200,300——
2020-01-15$16.20$29.20218,200——
2020-01-14$16.23$29.25235,800——
2020-01-13$16.18$29.16237,000——
2020-01-10$16.34$29.45378,300——
2020-01-09$16.32$29.41243,700——
2020-01-08$16.30$29.38235,000——
2020-01-07$16.12$29.05224,800——
2020-01-06$16.04$28.91923,700——
2020-01-03$16.16$29.12913,000——
2020-01-02$16.22$29.231,013,800——