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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.21$229.66133,500——
2020-12-30$18.21$229.66217,400——
2020-12-29$18.30$229.52196,333——
2020-12-28$18.27$229.1491,300——
2020-12-24$18.27$229.1433,733——
2020-12-23$18.30$229.52152,667——
2020-12-22$18.30$229.52112,667——
2020-12-21$18.30$229.52125,200——
2020-12-18$18.21$228.39110,100——
2020-12-17$18.21$228.39157,867——
2020-12-16$18.24$228.7667,033——
2020-12-15$18.30$229.5252,467——
2020-12-14$18.21$228.3966,033——
2020-12-11$18.30$228.25114,533——
2020-12-10$18.27$227.8747,733——
2020-12-09$18.33$228.6280,033——
2020-12-08$18.33$228.6236,900——
2020-12-07$18.24$227.50144,033——
2020-12-04$18.24$227.5082,200——
2020-12-03$18.24$227.50121,667——
2020-12-02$18.27$227.87298,200——
2020-12-01$18.39$229.3779,167——
2020-11-30$18.36$228.9966,133——
2020-11-27$18.33$228.6215,333——
2020-11-25$18.27$227.8761,733——
2020-11-24$18.33$228.6275,833——
2020-11-23$18.30$228.2573,867——
2020-11-20$18.33$228.6241,833——
2020-11-19$18.33$228.6251,433——
2020-11-18$18.33$228.62110,333——
2020-11-17$18.33$228.6252,433——
2020-11-16$18.27$227.87184,600——
2020-11-13$18.24$227.5089,333——
2020-11-12$18.30$226.9835,833——
2020-11-11$18.24$226.24111,900——
2020-11-10$18.24$226.24141,400——
2020-11-09$18.24$226.24116,367——
2020-11-06$18.27$226.6168,533——
2020-11-05$18.30$226.9877,433——
2020-11-04$18.27$226.6149,500——
2020-11-03$18.27$226.6168,633——
2020-11-02$18.24$226.2469,333——
2020-10-30$18.39$228.1069,467——
2020-10-29$18.39$228.1038,933——
2020-10-28$18.42$228.4760,867——
2020-10-27$18.27$226.6143,133——
2020-10-26$18.36$227.7344,967——
2020-10-23$18.33$227.3657,633——
2020-10-22$18.39$228.1032,433——
2020-10-21$18.36$227.7347,233——
2020-10-20$18.33$227.3631,933——
2020-10-19$18.36$227.7343,967——
2020-10-16$18.33$227.3672,400——
2020-10-15$18.33$227.3634,400——
2020-10-14$18.36$227.7386,933——
2020-10-13$18.48$227.9656,333——
2020-10-12$18.51$228.33101,500——
2020-10-09$18.33$226.1153,633——
2020-10-08$18.39$226.8555,533——
2020-10-07$18.39$226.8587,500——
2020-10-06$18.54$228.7087,067——
2020-10-05$18.33$226.1198,300——
2020-10-02$18.03$222.41103,367——
2020-10-01$18.15$223.89118,967——
2020-09-30$18.30$225.74123,500——
2020-09-29$18.21$224.63119,633——
2020-09-28$18.21$224.63104,500——
2020-09-25$18.12$223.52169,567——
2020-09-24$18.27$225.3764,500——
2020-09-23$18.33$226.1173,567——
2020-09-22$18.42$227.2243,300——
2020-09-21$18.42$227.2286,300——
2020-09-18$18.42$227.2273,133——
2020-09-17$18.51$228.33116,400——
2020-09-16$18.42$227.22144,600——
2020-09-15$18.54$228.7050,167——
2020-09-14$18.51$228.3368,400——
2020-09-11$18.60$228.19115,833——
2020-09-10$18.60$228.1957,033——
2020-09-09$18.57$227.83161,233——
2020-09-08$18.63$228.5677,067——
2020-09-04$18.60$228.1964,533——
2020-09-03$18.63$228.5664,567——
2020-09-02$18.60$228.1944,367——
2020-09-01$18.60$228.1950,800——
2020-08-31$18.57$227.8354,167——
2020-08-28$18.57$227.8399,167——
2020-08-27$18.54$227.4646,267——
2020-08-26$18.48$226.7280,700——
2020-08-25$18.66$228.93122,700——
2020-08-24$18.66$228.9354,633——
2020-08-21$18.66$228.9374,800——
2020-08-20$18.66$228.9388,800——
2020-08-19$18.63$228.56100,767——
2020-08-18$18.60$228.1949,167——
2020-08-17$18.57$227.8392,667——
2020-08-14$18.57$227.83138,633——
2020-08-13$18.60$228.1955,700——
2020-08-12$18.57$226.5897,000——
2020-08-11$18.54$226.2292,300——
2020-08-10$18.51$225.8574,800——
2020-08-07$18.42$224.7557,500——
2020-08-06$18.36$224.02122,333——
2020-08-05$18.45$225.1260,933——
2020-08-04$18.48$225.4964,833——
2020-08-03$18.39$224.39102,033——
2020-07-31$18.45$225.1257,900——
2020-07-30$18.45$225.1243,467——
2020-07-29$18.39$224.3959,900——
2020-07-28$18.33$223.6664,600——
2020-07-27$18.42$224.7584,133——
2020-07-24$18.39$224.3977,633——
2020-07-23$18.33$223.66147,233——
2020-07-22$18.42$224.7547,633——
2020-07-21$18.42$224.7564,067——
2020-07-20$18.42$224.7549,367——
2020-07-17$18.42$224.7554,200——
2020-07-16$18.42$224.7575,733——
2020-07-15$18.39$224.39157,033——
2020-07-14$18.45$225.1295,733——
2020-07-13$18.60$225.7265,400——
2020-07-10$18.57$225.3568,633——
2020-07-09$18.60$225.7249,067——
2020-07-08$18.63$226.0852,633——
2020-07-07$18.63$226.0852,000——
2020-07-06$18.66$226.44111,333——
2020-07-02$18.69$226.8153,000——
2020-07-01$18.69$226.8176,833——
2020-06-30$18.51$224.6291,267——
2020-06-29$18.66$226.4457,300——
2020-06-26$18.66$226.4467,767——
2020-06-25$18.63$226.0843,400——
2020-06-24$18.57$225.3549,433——
2020-06-23$18.63$226.0854,033——
2020-06-22$18.66$226.4475,367——
2020-06-19$18.57$225.3545,667——
2020-06-18$18.63$226.0842,567——
2020-06-17$18.63$226.0839,800——
2020-06-16$18.57$225.3555,167——
2020-06-15$18.63$226.0863,200——
2020-06-12$18.63$226.0867,467——
2020-06-11$18.51$223.4095,767——
2020-06-10$18.66$225.2151,333——
2020-06-09$18.60$224.4852,467——
2020-06-08$18.57$224.12105,733——
2020-06-05$18.63$224.8453,067——
2020-06-04$18.60$224.4838,967——
2020-06-03$18.63$224.84134,133——
2020-06-02$18.66$225.2152,733——
2020-06-01$18.57$224.1295,500——
2020-05-29$18.45$222.6785,733——
2020-05-28$18.42$222.3160,900——
2020-05-27$18.54$223.7656,167——
2020-05-26$18.57$224.12110,967——
2020-05-22$18.39$221.9530,167——
2020-05-21$18.27$220.5049,367——
2020-05-20$18.24$220.1476,767——
2020-05-19$18.42$222.3158,900——
2020-05-18$18.27$220.5063,900——
2020-05-15$18.09$218.3390,933——
2020-05-14$18.15$219.05100,667——
2020-05-13$18.54$222.5462,533——
2020-05-12$18.63$223.62160,167——
2020-05-11$18.33$220.0273,933——
2020-05-08$18.27$219.3078,733——
2020-05-07$18.30$219.66107,367——
2020-05-06$18.12$217.4941,900——
2020-05-05$18.03$216.4197,033——
2020-05-04$18.12$217.49100,833——
2020-05-01$18.12$217.4959,100——
2020-04-30$18.09$217.13112,733——
2020-04-29$18.15$217.8559,633——
2020-04-28$18.12$217.4942,700——
2020-04-27$18.03$216.4162,600——
2020-04-24$18.09$217.1345,033——
2020-04-23$18.03$216.41122,567——
2020-04-22$18.06$216.77140,200——
2020-04-21$17.91$214.97113,333——
2020-04-20$17.91$214.9797,833——
2020-04-17$17.88$214.6186,200——
2020-04-16$17.76$213.1778,900——
2020-04-15$17.76$213.17117,100——
2020-04-14$17.79$213.5369,700——
2020-04-13$17.76$211.9699,000——
2020-04-09$17.67$210.89236,367——
2020-04-08$17.76$211.9682,367——
2020-04-07$17.76$211.9684,167——
2020-04-06$17.76$211.9685,267——
2020-04-03$17.73$211.60126,000——
2020-04-02$17.97$214.47257,667——
2020-04-01$17.43$208.02107,533——
2020-03-31$17.28$206.23243,967——
2020-03-30$17.10$204.08120,567——
2020-03-27$17.49$208.74227,200——
2020-03-26$17.52$209.09424,800——
2020-03-25$17.22$205.51220,233——
2020-03-24$16.92$201.93339,400——
2020-03-23$16.62$198.35164,533——
2020-03-20$16.83$200.86143,933——
2020-03-19$17.10$204.08222,100——
2020-03-18$16.56$197.64312,500——
2020-03-17$17.46$208.38208,967——
2020-03-16$17.10$204.08154,933——
2020-03-13$17.64$210.53225,100——
2020-03-12$17.70$210.04470,167——
2020-03-11$18.03$213.95173,633——
2020-03-10$18.21$216.09121,100——
2020-03-09$18.21$216.09233,367——
2020-03-06$18.54$220.00123,300——
2020-03-05$18.48$219.2978,033——
2020-03-04$18.48$219.2991,833——
2020-03-03$18.24$216.44150,767——
2020-03-02$18.24$216.44102,333——
2020-02-28$18.03$213.95488,733——
2020-02-27$18.42$218.58121,500——
2020-02-26$18.51$219.6580,300——
2020-02-25$18.48$219.2992,467——
2020-02-24$18.60$220.72180,167——
2020-02-21$18.39$218.22129,867——
2020-02-20$18.36$217.8780,033——
2020-02-19$18.36$217.8791,400——
2020-02-18$18.42$218.58145,733——
2020-02-14$18.33$217.5181,533——
2020-02-13$18.33$217.5152,567——
2020-02-12$18.45$217.7341,733——
2020-02-11$18.42$217.38117,800——
2020-02-10$18.48$218.09114,333——
2020-02-07$18.45$217.7367,667——
2020-02-06$18.39$217.0362,567——
2020-02-05$18.27$215.6147,433——
2020-02-04$18.24$215.2692,233——
2020-02-03$18.24$215.2642,267——
2020-01-31$18.27$215.6152,000——
2020-01-30$18.36$216.67158,033——
2020-01-29$18.24$215.2648,367——
2020-01-28$18.24$215.2697,233——
2020-01-27$18.27$215.6121,667——
2020-01-24$18.27$215.6167,000——
2020-01-23$18.27$215.6186,967——
2020-01-22$18.24$215.2640,800——
2020-01-21$18.18$214.5536,167——
2020-01-17$18.15$214.19186,400——
2020-01-16$18.18$214.5597,733——
2020-01-15$18.18$214.5567,833——
2020-01-14$18.21$214.90160,100——
2020-01-13$18.18$214.5524,267——
2020-01-10$18.18$214.5535,100——
2020-01-09$18.15$214.1957,667——
2020-01-08$18.09$213.49127,167——
2020-01-07$18.09$213.49105,700——
2020-01-06$18.09$213.4985,333——
2020-01-03$18.12$213.8460,933——
2020-01-02$18.12$213.8441,433——