NYSE:BKT | Historical Stock Price | BLACKROCK INCOME TRUST, INC.

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
1988-07-22 to 2026-09-04
Data captured

Stock Price Chart

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

$9.82$19.01$36.79$71.21$137.81$266.711988-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$18.38$36.0883,733——
1994-12-29$18.75$36.82103,700——
1994-12-28$19.50$38.2934,467——
1994-12-27$19.13$37.5540,067——
1994-12-23$19.50$38.2934,000——
1994-12-22$19.50$38.2964,033——
1994-12-21$19.50$38.2965,800——
1994-12-20$19.13$37.5599,767——
1994-12-19$19.13$37.5543,400——
1994-12-16$19.13$37.5534,367——
1994-12-15$19.50$38.2989,600——
1994-12-14$19.13$37.5587,733——
1994-12-13$19.50$38.2954,167——
1994-12-12$19.13$37.5544,433——
1994-12-09$19.50$38.2986,400——
1994-12-08$19.88$38.6686,633——
1994-12-07$19.88$38.6660,633——
1994-12-06$19.88$38.6671,867——
1994-12-05$19.88$38.6657,333——
1994-12-02$19.88$38.6694,267——
1994-12-01$18.75$36.4838,800——
1994-11-30$18.75$36.4827,867——
1994-11-29$19.13$37.2056,433——
1994-11-28$19.50$37.9353,400——
1994-11-25$19.50$37.9373,167——
1994-11-23$19.13$37.20107,433——
1994-11-22$18.75$36.4864,567——
1994-11-21$18.00$35.0264,400——
1994-11-18$18.38$35.7556,633——
1994-11-17$18.38$35.7585,800——
1994-11-16$17.63$34.2974,833——
1994-11-15$17.63$34.29144,767——
1994-11-14$17.63$34.2965,467——
1994-11-11$18.00$35.0229,000——
1994-11-10$17.63$34.2972,033——
1994-11-09$17.63$34.2980,433——
1994-11-08$18.38$35.7546,300——
1994-11-07$18.38$35.3960,200——
1994-11-04$18.38$35.3963,867——
1994-11-03$18.75$36.1133,867——
1994-11-02$18.75$36.1133,467——
1994-11-01$18.75$36.1147,867——
1994-10-31$19.13$36.8362,100——
1994-10-28$18.75$36.1133,333——
1994-10-27$18.38$35.3923,100——
1994-10-26$18.75$36.1171,567——
1994-10-25$18.38$35.3979,333——
1994-10-24$18.75$36.1171,700——
1994-10-21$18.75$36.1134,267——
1994-10-20$18.94$36.4747,133——
1994-10-19$19.13$36.8346,300——
1994-10-18$18.75$36.1136,433——
1994-10-17$18.75$36.1129,867——
1994-10-14$19.13$36.8356,300——
1994-10-13$19.13$36.8341,067——
1994-10-12$18.75$36.1155,900——
1994-10-11$18.75$36.1139,933——
1994-10-10$18.75$36.1144,433——
1994-10-07$18.75$36.1134,800——
1994-10-06$18.75$35.7538,733——
1994-10-05$18.38$35.0486,067——
1994-10-04$18.38$35.0451,533——
1994-10-03$18.38$35.0440,833——
1994-09-30$18.75$35.7572,733——
1994-09-29$18.38$35.0434,233——
1994-09-28$18.38$35.0438,233——
1994-09-27$19.13$36.4774,067——
1994-09-26$19.13$36.4740,167——
1994-09-23$19.50$37.1847,867——
1994-09-22$19.50$37.1838,033——
1994-09-21$19.50$37.1895,267——
1994-09-20$19.50$37.1867,533——
1994-09-19$19.50$37.1860,700——
1994-09-16$19.50$37.1892,767——
1994-09-15$20.63$39.3322,633——
1994-09-14$20.63$39.3333,167——
1994-09-13$20.63$39.3324,600——
1994-09-12$20.25$38.6118,633——
1994-09-09$20.25$38.6153,667——
1994-09-08$20.63$38.9832,233——
1994-09-07$20.63$38.9850,000——
1994-09-06$20.63$38.9829,533——
1994-09-02$21.00$39.6936,900——
1994-09-01$21.00$39.6929,533——
1994-08-31$21.00$39.6947,633——
1994-08-30$21.00$39.6929,800——
1994-08-29$20.63$38.9831,833——
1994-08-26$20.63$38.9831,267——
1994-08-25$20.25$38.2722,567——
1994-08-24$20.63$38.9824,900——
1994-08-23$20.63$38.9843,367——
1994-08-22$20.63$38.9823,867——
1994-08-19$21.00$39.6926,867——
1994-08-18$21.00$39.6929,300——
1994-08-17$20.63$38.9826,633——
1994-08-16$20.63$38.9842,400——
1994-08-15$21.38$40.3923,300——
1994-08-12$21.00$39.6917,867——
1994-08-11$21.00$39.6929,300——
1994-08-10$21.00$39.6924,833——
1994-08-09$21.00$39.6937,400——
1994-08-08$21.75$40.7548,167——
1994-08-05$21.38$40.0520,133——
1994-08-04$21.75$40.7521,233——
1994-08-03$21.75$40.7541,733——
1994-08-02$21.00$39.3526,733——
1994-08-01$21.00$39.3510,767——
1994-07-29$21.00$39.3526,467——
1994-07-28$21.00$39.3526,333——
1994-07-27$21.00$39.3533,667——
1994-07-26$21.00$39.3522,067——
1994-07-25$21.38$40.0516,000——
1994-07-22$21.00$39.3514,467——
1994-07-21$21.00$39.3532,667——
1994-07-20$21.00$39.3514,500——
1994-07-19$21.38$40.0520,700——
1994-07-18$21.38$40.0526,267——
1994-07-15$21.00$39.3532,300——
1994-07-14$21.38$40.0528,500——
1994-07-13$21.38$40.0532,100——
1994-07-12$21.00$39.3525,100——
1994-07-11$21.00$39.3543,000——
1994-07-08$21.38$39.7140,400——
1994-07-07$21.75$40.4045,233——
1994-07-06$21.75$40.4019,333——
1994-07-05$21.38$39.7120,367——
1994-07-01$21.38$39.719,200——
1994-06-30$21.38$39.7142,067——
1994-06-29$21.75$40.4067,700——
1994-06-28$21.75$40.4028,800——
1994-06-27$21.75$40.4025,933——
1994-06-24$21.38$39.7118,700——
1994-06-23$22.13$41.1070,033——
1994-06-22$21.75$40.4027,467——
1994-06-21$21.75$40.4025,633——
1994-06-20$21.38$39.7126,500——
1994-06-17$21.75$40.4028,067——
1994-06-16$21.38$39.7120,667——
1994-06-15$21.75$40.4018,500——
1994-06-14$21.38$39.7133,367——
1994-06-13$21.38$39.7132,133——
1994-06-10$21.38$39.7137,800——
1994-06-09$21.38$39.7125,300——
1994-06-08$21.38$39.3657,100——
1994-06-07$21.00$38.6740,533——
1994-06-06$21.38$39.3619,133——
1994-06-03$21.38$39.3631,733——
1994-06-02$21.19$39.0237,500——
1994-06-01$21.00$38.6719,633——
1994-05-31$21.00$38.6742,767——
1994-05-27$21.00$38.6754,133——
1994-05-26$20.63$37.9826,167——
1994-05-25$21.00$38.6726,967——
1994-05-24$21.00$38.6761,100——
1994-05-23$20.63$37.9833,300——
1994-05-20$20.63$37.9854,467——
1994-05-19$21.00$38.6732,700——
1994-05-18$20.44$37.6476,000——
1994-05-17$20.63$37.9848,167——
1994-05-16$20.25$37.2984,833——
1994-05-13$21.00$38.6717,067——
1994-05-12$20.63$37.9855,167——
1994-05-11$21.38$39.3633,233——
1994-05-10$21.00$38.6741,400——
1994-05-09$21.38$39.0222,800——
1994-05-06$21.38$39.0262,000——
1994-05-05$21.38$39.0213,067——
1994-05-04$21.75$39.7161,767——
1994-05-03$21.38$39.0244,100——
1994-05-02$21.00$38.3427,233——
1994-04-29$21.00$38.3437,633——
1994-04-28$21.00$38.3452,500——
1994-04-26$21.38$39.0232,400——
1994-04-25$21.38$39.0239,700——
1994-04-22$21.00$38.3426,800——
1994-04-21$21.38$39.0233,133——
1994-04-20$21.38$39.0258,333——
1994-04-19$21.38$39.0231,767——
1994-04-18$21.75$39.7152,400——
1994-04-15$21.75$39.7129,767——
1994-04-14$21.38$39.0243,033——
1994-04-13$21.75$39.7144,533——
1994-04-12$21.75$39.7128,100——
1994-04-11$22.13$40.3925,967——
1994-04-08$22.50$40.7426,167——
1994-04-07$22.13$40.0631,567——
1994-04-06$22.13$40.0641,333——
1994-04-05$22.13$40.0639,567——
1994-04-04$21.38$38.7041,433——
1994-03-31$21.75$39.3859,433——
1994-03-30$22.13$40.0637,533——
1994-03-29$22.50$40.7443,767——
1994-03-28$22.13$40.0647,600——
1994-03-25$22.50$40.7424,800——
1994-03-24$22.50$40.7448,467——
1994-03-23$22.88$41.4224,800——
1994-03-22$22.50$40.7425,567——
1994-03-21$22.88$41.4223,933——
1994-03-18$22.88$41.4236,533——
1994-03-17$22.88$41.4289,967——
1994-03-16$22.50$40.7467,867——
1994-03-15$22.50$40.7474,267——
1994-03-14$23.25$42.1047,300——
1994-03-11$22.88$41.4226,400——
1994-03-10$23.25$42.1023,233——
1994-03-09$23.63$42.7832,267——
1994-03-08$23.63$42.4425,300——
1994-03-07$23.25$41.7736,900——
1994-03-04$23.25$41.7756,433——
1994-03-03$23.25$41.7739,100——
1994-03-02$23.25$41.7735,100——
1994-03-01$22.88$41.1099,567——
1994-02-28$24.00$43.1260,900——
1994-02-25$23.25$41.7740,900——
1994-02-24$23.63$42.4453,800——
1994-02-23$23.63$42.4437,633——
1994-02-22$24.00$43.1246,533——
1994-02-18$23.63$42.4458,800——
1994-02-17$24.00$43.1255,533——
1994-02-16$23.63$42.4457,933——
1994-02-15$23.63$42.4476,233——
1994-02-14$23.63$42.4490,200——
1994-02-11$24.38$43.79151,433——
1994-02-10$25.13$45.1456,500——
1994-02-09$25.13$45.1444,067——
1994-02-08$25.50$45.4486,300——
1994-02-07$25.50$45.4438,067——
1994-02-04$25.13$44.77116,900——
1994-02-03$25.13$44.77124,733——
1994-02-02$25.13$44.7744,133——
1994-02-01$25.13$44.7733,133——
1994-01-31$24.75$44.1048,967——
1994-01-28$24.75$44.1035,233——
1994-01-27$25.13$44.7719,800——
1994-01-26$25.13$44.7738,867——
1994-01-25$24.75$44.1031,600——
1994-01-24$25.13$44.7746,700——
1994-01-21$24.75$44.1049,633——
1994-01-20$24.38$43.4340,033——
1994-01-19$24.38$43.4335,867——
1994-01-18$24.75$44.1036,300——
1994-01-17$24.38$43.4322,133——
1994-01-14$24.75$44.1039,367——
1994-01-13$24.75$44.1039,933——
1994-01-12$24.75$44.1041,600——
1994-01-11$24.75$44.1089,833——
1994-01-10$24.38$43.4335,300——
1994-01-07$24.75$43.7365,667——
1994-01-06$24.38$43.0742,067——
1994-01-05$24.38$43.0761,933——
1994-01-04$24.00$42.4064,000——
1994-01-03$24.00$42.4072,000——