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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$17.25$53.3955,767——
1999-12-30$16.88$52.2376,467——
1999-12-29$17.06$52.81102,867——
1999-12-28$17.25$53.39106,500——
1999-12-27$17.25$53.3992,200——
1999-12-23$17.63$54.1269,733——
1999-12-22$17.44$53.5563,300——
1999-12-21$17.44$53.5580,100——
1999-12-20$17.63$54.1263,433——
1999-12-17$17.63$54.1280,300——
1999-12-16$17.44$53.5565,533——
1999-12-15$17.44$53.5571,867——
1999-12-14$17.63$54.1258,200——
1999-12-13$17.81$54.7071,600——
1999-12-10$17.81$54.7033,900——
1999-12-09$18.00$55.2771,967——
1999-12-08$17.81$54.7065,100——
1999-12-07$18.00$54.8460,967——
1999-12-06$18.19$55.4169,900——
1999-12-03$17.81$54.2747,800——
1999-12-02$18.00$54.8430,433——
1999-12-01$18.00$54.8426,733——
1999-11-30$18.00$54.8454,800——
1999-11-29$17.81$54.2747,767——
1999-11-26$17.81$54.2717,100——
1999-11-24$17.81$54.2748,733——
1999-11-23$17.63$53.7075,700——
1999-11-22$17.63$53.7067,600——
1999-11-19$17.81$54.2756,367——
1999-11-18$18.19$55.4140,000——
1999-11-17$18.19$55.4156,133——
1999-11-16$18.38$55.9945,533——
1999-11-15$18.38$55.9945,367——
1999-11-12$18.38$55.9930,533——
1999-11-11$18.38$55.9934,733——
1999-11-10$18.56$56.5622,400——
1999-11-09$18.75$56.7034,800——
1999-11-08$18.75$56.7040,267——
1999-11-05$18.94$57.2758,333——
1999-11-04$18.75$56.7027,833——
1999-11-03$18.56$56.1434,367——
1999-11-02$18.38$55.5751,533——
1999-11-01$18.19$55.0045,233——
1999-10-29$18.38$55.5743,000——
1999-10-28$18.19$55.0044,667——
1999-10-27$18.00$54.4356,200——
1999-10-26$18.00$54.4364,833——
1999-10-25$18.00$54.4342,867——
1999-10-22$18.19$55.0030,800——
1999-10-21$18.19$55.0026,333——
1999-10-20$18.38$55.5720,333——
1999-10-19$18.38$55.5751,033——
1999-10-18$18.00$54.4333,833——
1999-10-15$18.00$54.4350,100——
1999-10-14$18.00$54.4339,833——
1999-10-13$18.19$55.0030,600——
1999-10-12$18.75$56.2827,267——
1999-10-11$18.56$55.7245,333——
1999-10-08$18.75$56.2821,567——
1999-10-07$18.56$55.7228,000——
1999-10-06$18.75$56.2820,267——
1999-10-05$18.75$56.2824,367——
1999-10-04$18.75$56.2826,733——
1999-10-01$18.75$56.2820,600——
1999-09-30$18.75$56.2829,533——
1999-09-29$18.56$55.7230,000——
1999-09-28$18.56$55.7237,500——
1999-09-27$18.94$56.8416,300——
1999-09-24$18.94$56.8418,500——
1999-09-23$18.94$56.8452,033——
1999-09-22$18.94$56.8425,967——
1999-09-21$19.13$57.4033,100——
1999-09-20$19.31$57.9730,933——
1999-09-17$19.31$57.9730,700——
1999-09-16$19.31$57.9719,533——
1999-09-15$19.31$57.9727,200——
1999-09-14$19.50$58.5329,700——
1999-09-13$19.69$59.0929,200——
1999-09-10$19.69$58.6716,667——
1999-09-09$19.69$58.6738,667——
1999-09-08$19.50$58.1129,400——
1999-09-07$19.50$58.1128,900——
1999-09-03$19.69$58.6730,233——
1999-09-02$19.69$58.6733,333——
1999-09-01$19.50$58.1126,167——
1999-08-31$19.69$58.6721,900——
1999-08-30$19.50$58.1133,467——
1999-08-27$19.50$58.1118,133——
1999-08-26$19.50$58.1146,833——
1999-08-25$19.31$57.5636,367——
1999-08-24$19.13$57.0029,200——
1999-08-23$19.13$57.0042,433——
1999-08-20$19.13$57.0033,200——
1999-08-19$19.13$57.0018,867——
1999-08-18$19.31$57.5635,133——
1999-08-17$19.50$58.1136,933——
1999-08-16$19.13$57.0049,533——
1999-08-13$19.31$57.5614,667——
1999-08-12$19.31$57.5631,133——
1999-08-11$19.50$57.7024,733——
1999-08-10$19.50$57.7026,700——
1999-08-09$19.69$58.2529,567——
1999-08-06$19.88$58.8138,333——
1999-08-05$19.88$58.8134,633——
1999-08-04$19.88$58.8113,433——
1999-08-03$19.88$58.8120,567——
1999-08-02$19.88$58.8113,067——
1999-07-30$20.06$59.3612,500——
1999-07-29$19.88$58.8115,967——
1999-07-28$19.88$58.8132,833——
1999-07-27$20.06$59.3633,867——
1999-07-26$19.88$58.8115,700——
1999-07-23$20.06$59.3611,267——
1999-07-22$20.06$59.3623,967——
1999-07-21$19.88$58.8141,300——
1999-07-20$20.06$59.3627,367——
1999-07-19$20.06$59.3654,400——
1999-07-16$20.06$59.3631,633——
1999-07-15$20.06$59.3623,967——
1999-07-14$19.88$58.8119,800——
1999-07-13$20.06$59.3627,267——
1999-07-12$20.06$58.9537,467——
1999-07-09$19.88$58.4031,567——
1999-07-08$20.06$58.9521,500——
1999-07-07$20.06$58.9515,567——
1999-07-06$20.06$58.9518,067——
1999-07-02$19.88$58.4031,000——
1999-07-01$19.88$58.4029,300——
1999-06-30$20.06$58.9526,433——
1999-06-29$19.88$58.4023,033——
1999-06-28$19.88$58.4023,167——
1999-06-25$19.88$58.4041,900——
1999-06-24$19.88$58.4036,033——
1999-06-23$19.88$58.4026,000——
1999-06-22$20.06$58.9536,433——
1999-06-21$20.06$58.9523,000——
1999-06-18$20.06$58.9537,567——
1999-06-17$20.06$58.9535,000——
1999-06-16$20.06$58.9523,667——
1999-06-15$19.69$57.8543,367——
1999-06-14$19.88$58.4032,600——
1999-06-11$19.88$58.4056,467——
1999-06-10$19.88$57.9940,867——
1999-06-09$20.25$59.0858,333——
1999-06-08$19.88$57.9938,800——
1999-06-07$19.88$57.9928,633——
1999-06-04$19.88$57.9933,467——
1999-06-03$20.06$58.5324,500——
1999-06-02$20.06$58.5350,200——
1999-06-01$19.88$57.9940,233——
1999-05-28$19.88$57.9922,500——
1999-05-27$19.88$57.9994,100——
1999-05-26$19.69$57.4432,667——
1999-05-25$19.69$57.4442,100——
1999-05-24$19.50$56.8945,433——
1999-05-21$19.69$57.4453,700——
1999-05-20$19.50$56.8938,167——
1999-05-19$19.69$57.4445,267——
1999-05-18$19.50$56.8925,200——
1999-05-17$19.50$56.8943,967——
1999-05-14$19.88$57.9968,200——
1999-05-13$20.06$58.5354,833——
1999-05-12$20.06$58.5341,400——
1999-05-11$20.25$58.6761,467——
1999-05-10$20.44$59.2281,600——
1999-05-07$20.63$59.7632,200——
1999-05-06$20.63$59.7637,133——
1999-05-05$20.44$59.2233,067——
1999-05-04$20.44$59.2227,367——
1999-05-03$20.63$59.7647,100——
1999-04-30$20.44$59.2231,200——
1999-04-29$20.44$59.2229,200——
1999-04-28$20.63$59.7632,733——
1999-04-27$20.63$59.7655,700——
1999-04-26$20.44$59.2239,067——
1999-04-23$20.44$59.2230,300——
1999-04-22$20.44$59.2237,533——
1999-04-21$20.25$58.6741,067——
1999-04-20$20.25$58.6739,600——
1999-04-19$20.25$58.6739,900——
1999-04-16$20.25$58.6747,733——
1999-04-15$20.44$59.2234,033——
1999-04-14$20.25$58.6734,133——
1999-04-13$20.25$58.6738,867——
1999-04-12$20.63$59.3546,933——
1999-04-09$20.44$58.8126,067——
1999-04-08$20.44$58.8135,767——
1999-04-07$20.25$58.2749,000——
1999-04-06$20.44$58.8128,200——
1999-04-05$20.63$59.3540,700——
1999-04-01$20.63$59.3520,667——
1999-03-31$20.25$58.2726,933——
1999-03-30$20.63$59.3536,800——
1999-03-29$20.44$58.8125,133——
1999-03-26$20.63$59.3538,933——
1999-03-25$20.44$58.8124,000——
1999-03-24$20.44$58.8129,800——
1999-03-23$20.44$58.8137,867——
1999-03-22$20.44$58.8126,733——
1999-03-19$20.44$58.8133,233——
1999-03-18$20.63$59.3547,933——
1999-03-17$20.44$58.8121,800——
1999-03-16$20.44$58.8120,767——
1999-03-15$20.63$59.3522,000——
1999-03-12$20.44$58.8133,167——
1999-03-11$20.25$58.2726,533——
1999-03-10$20.44$58.4145,967——
1999-03-09$20.44$58.4134,900——
1999-03-08$20.63$58.9531,467——
1999-03-05$20.44$58.4141,733——
1999-03-04$20.44$58.4133,200——
1999-03-03$20.44$58.4122,833——
1999-03-02$20.44$58.4126,167——
1999-03-01$20.63$58.9551,367——
1999-02-26$20.63$58.9543,200——
1999-02-25$20.44$58.4130,033——
1999-02-24$20.63$58.9523,900——
1999-02-23$20.63$58.9534,000——
1999-02-22$20.63$58.9528,133——
1999-02-19$20.63$58.9518,567——
1999-02-18$20.44$58.4129,200——
1999-02-17$20.63$58.9554,367——
1999-02-16$20.81$59.4833,300——
1999-02-12$20.81$59.4827,667——
1999-02-11$20.63$58.9526,667——
1999-02-10$20.81$59.0843,433——
1999-02-09$20.81$59.0828,200——
1999-02-08$20.81$59.0839,133——
1999-02-05$20.81$59.0863,867——
1999-02-04$20.63$58.5526,433——
1999-02-03$20.81$59.0851,933——
1999-02-02$20.81$59.0842,833——
1999-02-01$20.81$59.0841,667——
1999-01-29$20.81$59.0827,133——
1999-01-28$21.00$59.6257,833——
1999-01-27$20.81$59.0827,833——
1999-01-26$20.63$58.5542,000——
1999-01-25$20.63$58.5531,800——
1999-01-22$20.81$59.0815,833——
1999-01-21$20.63$58.5524,567——
1999-01-20$20.81$59.0835,200——
1999-01-19$20.63$58.5535,000——
1999-01-15$20.81$59.0817,567——
1999-01-14$20.81$59.0842,233——
1999-01-13$20.63$58.5537,367——
1999-01-12$20.63$58.1523,167——
1999-01-11$20.63$58.1540,300——
1999-01-08$20.81$58.6852,167——
1999-01-07$20.63$58.1550,767——
1999-01-06$21.00$59.2132,633——
1999-01-05$21.00$59.2149,900——
1999-01-04$21.00$59.2141,133——