BlackRock Floating Rate Income Trust (BGT) Historical Stock Data
11.14 ↓0.13 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGT is down -0.30% a day on average. There have been 11 days where BlackRock Floating Rate Income Trust closed green and 19 days where BGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.22 | 11.14 | ↓$0.08 (-0.71%) | 11.05 | 11.35 | 491.21K |
| 2025-12-04 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.20 | 11.28 | 144.52K |
| 2025-12-03 | 11.23 | 11.24 | ↑$0.01 (0.09%) | 11.17 | 11.26 | 194.52K |
| 2025-12-02 | 11.27 | 11.23 | ↓$0.04 (-0.35%) | 11.16 | 11.27 | 236.07K |
| 2025-12-01 | 11.28 | 11.23 | ↓$0.05 (-0.44%) | 11.21 | 11.32 | 261.02K |
| 2025-11-28 | 11.38 | 11.33 | ↓$0.05 (-0.44%) | 11.30 | 11.40 | 147.76K |
| 2025-11-26 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.25 | 11.37 | 209.43K |
| 2025-11-25 | 11.21 | 11.27 | ↑$0.06 (0.54%) | 11.16 | 11.31 | 255.80K |
| 2025-11-24 | 11.04 | 11.19 | ↑$0.15 (1.36%) | 11.04 | 11.20 | 471.62K |
| 2025-11-21 | 11.04 | 11.06 | ↑$0.02 (0.18%) | 11.01 | 11.10 | 315.32K |
| 2025-11-20 | 11.22 | 11.03 | ↓$0.19 (-1.69%) | 10.98 | 11.22 | 443.67K |
| 2025-11-19 | 11.34 | 11.25 | ↓$0.09 (-0.79%) | 11.21 | 11.36 | 175.89K |
| 2025-11-18 | 11.41 | 11.33 | ↓$0.08 (-0.70%) | 11.26 | 11.41 | 185.85K |
| 2025-11-17 | 11.38 | 11.41 | ↑$0.03 (0.26%) | 11.35 | 11.42 | 205.08K |
| 2025-11-14 | 11.52 | 11.43 | ↓$0.09 (-0.78%) | 11.39 | 11.53 | 156.88K |
| 2025-11-13 | 11.61 | 11.59 | ↓$0.02 (-0.17%) | 11.54 | 11.62 | 160.74K |
| 2025-11-12 | 11.65 | 11.58 | ↓$0.07 (-0.60%) | 11.57 | 11.65 | 125.81K |
| 2025-11-11 | 11.58 | 11.61 | ↑$0.03 (0.26%) | 11.58 | 11.63 | 64.16K |
| 2025-11-10 | 11.65 | 11.60 | ↓$0.05 (-0.43%) | 11.54 | 11.66 | 201.52K |
| 2025-11-07 | 11.71 | 11.57 | ↓$0.14 (-1.20%) | 11.49 | 11.71 | 133.68K |
| 2025-11-06 | 11.75 | 11.68 | ↓$0.07 (-0.60%) | 11.65 | 11.75 | 98.64K |
| 2025-11-05 | 11.69 | 11.73 | ↑$0.04 (0.34%) | 11.67 | 11.73 | 109.54K |
| 2025-11-04 | 11.84 | 11.69 | ↓$0.15 (-1.27%) | 11.57 | 11.88 | 196.89K |
| 2025-11-03 | 11.95 | 11.89 | ↓$0.06 (-0.50%) | 11.86 | 11.95 | 105.94K |
| 2025-10-31 | 11.78 | 11.88 | ↑$0.10 (0.85%) | 11.75 | 11.88 | 147.68K |
| 2025-10-30 | 11.79 | 11.78 | ↓$0.01 (-0.08%) | 11.73 | 11.79 | 138.06K |
| 2025-10-29 | 11.85 | 11.79 | ↓$0.06 (-0.51%) | 11.74 | 11.85 | 122.29K |
| 2025-10-28 | 11.87 | 11.82 | ↓$0.05 (-0.42%) | 11.77 | 11.87 | 120.01K |
| 2025-10-27 | 11.94 | 11.78 | ↓$0.16 (-1.34%) | 11.78 | 11.94 | 227.54K |
| 2025-10-24 | 11.86 | 11.89 | ↑$0.03 (0.25%) | 11.84 | 11.90 | 53.85K |
Create an account or log in to view more rows.
$BGT we all speculate but nobody knows what going to happen.
$BGT wow you bulls are losers
$BGT hot damn <3
$BGT Bears go home!
$BGT This is how I feel everyday holding this gem.
$BGT love cooking these little bears on here
$BGT go time
$BGT Nope
$BGT come on bulls we can do it
don’t let bears win
$BGT buying!