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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$18.14$38.87392,800——
2021-12-30$18.52$39.6875,500——
2021-12-29$18.72$39.8595,500——
2021-12-28$18.66$39.7373,800——
2021-12-27$18.67$39.75102,900——
2021-12-23$18.72$39.85179,800——
2021-12-22$18.47$39.3293,800——
2021-12-21$18.51$39.41102,500——
2021-12-20$18.31$38.98121,500——
2021-12-17$18.41$39.1974,900——
2021-12-16$18.26$38.8762,100——
2021-12-15$18.22$38.79100,300——
2021-12-14$18.20$38.75108,500——
2021-12-13$18.26$38.6273,200——
2021-12-10$18.55$39.2370,400——
2021-12-09$18.47$39.0670,700——
2021-12-08$18.42$38.9681,500——
2021-12-07$18.24$38.57114,400——
2021-12-06$18.23$38.5571,600——
2021-12-03$18.14$38.3659,700——
2021-12-02$18.10$38.28124,700——
2021-12-01$17.96$37.98219,000——
2021-11-30$18.15$38.38139,000——
2021-11-29$18.19$38.47106,200——
2021-11-26$18.24$38.5739,000——
2021-11-24$18.29$38.6850,100——
2021-11-23$18.21$38.51153,400——
2021-11-22$18.40$38.91154,400——
2021-11-19$18.51$39.1556,700——
2021-11-18$18.56$39.2553,000——
2021-11-17$18.62$39.3845,400——
2021-11-16$18.64$39.4286,700——
2021-11-15$18.69$39.5373,000——
2021-11-12$18.73$39.6193,400——
2021-11-11$18.78$39.4685,300——
2021-11-10$18.62$39.13129,400——
2021-11-09$18.71$39.31146,600——
2021-11-08$18.79$39.48149,800——
2021-11-05$18.95$39.8263,900——
2021-11-04$18.90$39.7149,200——
2021-11-03$18.89$39.6966,100——
2021-11-02$18.87$39.6589,600——
2021-11-01$18.84$39.59133,100——
2021-10-29$18.90$39.7183,300——
2021-10-28$18.99$39.90196,600——
2021-10-27$18.85$39.6199,900——
2021-10-26$18.89$39.6974,300——
2021-10-25$18.78$39.4683,900——
2021-10-22$18.99$39.9078,500——
2021-10-21$18.90$39.7155,300——
2021-10-20$18.88$39.6776,800——
2021-10-19$18.80$39.5073,800——
2021-10-18$18.48$38.83120,800——
2021-10-15$18.63$39.1596,400——
2021-10-14$18.78$39.4683,800——
2021-10-13$18.98$39.63121,000——
2021-10-12$18.79$39.2381,600——
2021-10-11$18.84$39.3469,900——
2021-10-08$18.87$39.4067,300——
2021-10-07$18.78$39.2191,200——
2021-10-06$18.79$39.2365,100——
2021-10-05$18.72$39.0983,600——
2021-10-04$18.74$39.1374,000——
2021-10-01$18.69$39.0272,800——
2021-09-30$18.71$39.0789,900——
2021-09-29$18.55$38.7375,400——
2021-09-28$18.52$38.6788,700——
2021-09-27$18.43$38.4898,800——
2021-09-24$18.45$38.5281,300——
2021-09-23$18.53$38.69107,900——
2021-09-22$18.41$38.4486,500——
2021-09-21$18.35$38.3199,800——
2021-09-20$18.31$38.23218,400——
2021-09-17$18.70$39.0451,700——
2021-09-16$18.73$39.11121,000——
2021-09-15$19.01$39.6970,400——
2021-09-14$19.03$39.73102,300——
2021-09-13$19.15$39.73115,600——
2021-09-10$18.93$39.28107,400——
2021-09-09$18.91$39.2388,600——
2021-09-08$18.85$39.1165,200——
2021-09-07$18.81$39.03104,300——
2021-09-03$18.79$38.9970,600——
2021-09-02$18.70$38.8064,600——
2021-09-01$18.71$38.8281,200——
2021-08-31$18.65$38.70101,700——
2021-08-30$18.53$38.45102,900——
2021-08-27$18.50$38.38104,100——
2021-08-26$18.42$38.2286,700——
2021-08-25$18.49$38.36120,100——
2021-08-24$18.55$38.49121,300——
2021-08-23$18.65$38.70123,100——
2021-08-20$18.43$38.2496,400——
2021-08-19$18.49$38.3679,700——
2021-08-18$18.55$38.4963,500——
2021-08-17$18.55$38.4950,700——
2021-08-16$18.60$38.59111,100——
2021-08-13$18.77$38.94119,300——
2021-08-12$19.07$39.32138,700——
2021-08-11$18.83$38.8283,500——
2021-08-10$18.80$38.76112,400——
2021-08-09$18.60$38.35267,700——
2021-08-06$18.65$38.45145,900——
2021-08-05$18.70$38.55233,100——
2021-08-04$18.72$38.59103,500——
2021-08-03$18.67$38.49181,700——
2021-08-02$18.54$38.22150,800——
2021-07-30$18.50$38.1486,300——
2021-07-29$18.51$38.16125,800——
2021-07-28$18.57$38.29151,100——
2021-07-27$18.69$38.5348,000——
2021-07-26$18.59$38.3366,200——
2021-07-23$18.61$38.37104,000——
2021-07-22$18.56$38.26128,700——
2021-07-21$18.51$38.16103,800——
2021-07-20$18.45$38.04134,000——
2021-07-19$18.32$37.77145,200——
2021-07-16$18.50$38.14100,000——
2021-07-15$18.73$38.6283,000——
2021-07-14$18.77$38.7079,600——
2021-07-13$18.74$38.39108,800——
2021-07-12$18.67$38.24121,700——
2021-07-09$18.67$38.2459,500——
2021-07-08$18.65$38.2072,900——
2021-07-07$18.73$38.37186,600——
2021-07-06$18.70$38.31130,200——
2021-07-02$18.62$38.14117,500——
2021-07-01$18.67$38.24132,600——
2021-06-30$18.66$38.22159,100——
2021-06-29$18.72$38.3574,800——
2021-06-28$18.76$38.4359,600——
2021-06-25$18.65$38.2067,200——
2021-06-24$18.74$38.3962,800——
2021-06-23$18.62$38.1452,000——
2021-06-22$18.58$38.0699,000——
2021-06-21$18.67$38.24122,500——
2021-06-18$18.72$38.35136,200——
2021-06-17$18.77$38.45140,100——
2021-06-16$18.87$38.6577,100——
2021-06-15$18.85$38.61111,000——
2021-06-14$18.90$38.72119,600——
2021-06-11$18.92$38.51107,400——
2021-06-10$18.84$38.35139,900——
2021-06-09$18.88$38.43118,800——
2021-06-08$18.83$38.33114,100——
2021-06-07$18.91$38.4998,100——
2021-06-04$18.89$38.45134,200——
2021-06-03$18.70$38.06154,300——
2021-06-02$18.85$38.3783,500——
2021-06-01$18.88$38.43128,700——
2021-05-28$18.87$38.41106,300——
2021-05-27$18.68$38.02144,000——
2021-05-26$18.54$37.74164,700——
2021-05-25$18.73$38.1287,700——
2021-05-24$18.70$38.0696,100——
2021-05-21$18.62$37.9069,400——
2021-05-20$18.57$37.8089,800——
2021-05-19$18.35$37.35167,100——
2021-05-18$18.30$37.2567,000——
2021-05-17$18.26$37.17169,400——
2021-05-14$18.34$37.33103,700——
2021-05-13$18.27$37.19145,100——
2021-05-12$18.47$37.35184,100——
2021-05-11$18.83$38.08172,300——
2021-05-10$18.62$37.65219,200——
2021-05-07$18.69$37.79150,000——
2021-05-06$18.76$37.9380,300——
2021-05-05$18.65$37.71152,400——
2021-05-04$18.70$37.81184,000——
2021-05-03$18.65$37.71116,000——
2021-04-30$18.55$37.51176,600——
2021-04-29$18.49$37.39136,800——
2021-04-28$18.54$37.49124,900——
2021-04-27$18.54$37.49128,800——
2021-04-26$18.45$37.3192,100——
2021-04-23$18.40$37.2179,100——
2021-04-22$18.36$37.13158,300——
2021-04-21$18.39$37.1996,600——
2021-04-20$18.34$37.0999,900——
2021-04-19$18.37$37.1595,800——
2021-04-16$18.26$36.92128,500——
2021-04-15$18.31$37.02144,500——
2021-04-14$18.22$36.84327,100——
2021-04-13$18.43$37.02139,700——
2021-04-12$18.40$36.96147,000——
2021-04-09$18.33$36.82106,300——
2021-04-08$18.28$36.72217,400——
2021-04-07$18.35$36.86244,900——
2021-04-06$18.28$36.72114,800——
2021-04-05$18.17$36.50155,200——
2021-04-01$18.16$36.48132,500——
2021-03-31$18.02$36.20222,400——
2021-03-30$17.85$35.8687,200——
2021-03-29$17.80$35.76188,900——
2021-03-26$17.99$36.14116,700——
2021-03-25$18.14$36.44107,000——
2021-03-24$18.14$36.4487,900——
2021-03-23$17.99$36.1474,100——
2021-03-22$17.91$35.9884,600——
2021-03-19$17.81$35.7882,900——
2021-03-18$17.83$35.8265,100——
2021-03-17$17.87$35.9055,500——
2021-03-16$17.86$35.8894,600——
2021-03-15$17.95$36.06133,700——
2021-03-12$17.88$35.92122,700——
2021-03-11$18.03$35.98105,300——
2021-03-10$17.93$35.78136,200——
2021-03-09$17.95$35.82103,600——
2021-03-08$17.86$35.64140,000——
2021-03-05$17.77$35.46135,900——
2021-03-04$17.79$35.50124,200——
2021-03-03$17.93$35.7896,100——
2021-03-02$17.79$35.50132,600——
2021-03-01$17.70$35.32110,200——
2021-02-26$17.57$35.06162,900——
2021-02-25$17.46$34.84121,600——
2021-02-24$17.64$35.20140,700——
2021-02-23$17.60$35.12123,600——
2021-02-22$17.71$35.34107,900——
2021-02-19$17.67$35.26113,400——
2021-02-18$17.75$35.4291,800——
2021-02-17$17.78$35.48109,600——
2021-02-16$17.86$35.64273,200——
2021-02-12$17.75$35.4293,000——
2021-02-11$17.86$35.40140,200——
2021-02-10$17.85$35.38214,600——
2021-02-09$17.75$35.18323,300——
2021-02-08$17.73$35.14193,700——
2021-02-05$17.63$34.94130,900——
2021-02-04$17.57$34.82238,500——
2021-02-03$17.59$34.8682,300——
2021-02-02$17.54$34.76176,500——
2021-02-01$17.26$34.21102,600——
2021-01-29$17.23$34.15113,300——
2021-01-28$17.11$33.9176,300——
2021-01-27$17.05$33.79141,200——
2021-01-26$17.07$33.83148,900——
2021-01-25$17.18$34.05147,500——
2021-01-22$17.42$34.5386,100——
2021-01-21$17.43$34.55106,200——
2021-01-20$17.46$34.6196,600——
2021-01-19$17.42$34.53143,700——
2021-01-15$17.21$34.1185,500——
2021-01-14$17.27$34.2358,500——
2021-01-13$17.21$34.1174,300——
2021-01-12$17.16$34.01161,500——
2021-01-11$17.30$34.29120,400——
2021-01-08$17.30$34.29112,300——
2021-01-07$17.23$34.1597,800——
2021-01-06$17.14$33.97115,500——
2021-01-05$17.11$33.9188,600——
2021-01-04$17.05$33.79248,200——