BlackRock Floating Rate Income Trust (BGT) Historical Stock Data
11.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGT is down -0.08% a day on average. There have been 17 days where BlackRock Floating Rate Income Trust closed green and 13 days where BGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 11.35 | 11.36 | ↑$0.01 (0.04%) | 11.35 | 11.39 | 110.94K |
| 2025-12-23 | 11.31 | 11.33 | ↑$0.02 (0.18%) | 11.30 | 11.37 | 161.12K |
| 2025-12-22 | 11.26 | 11.32 | ↑$0.06 (0.53%) | 11.21 | 11.37 | 348.71K |
| 2025-12-19 | 11.33 | 11.38 | ↑$0.05 (0.44%) | 11.32 | 11.41 | 191.41K |
| 2025-12-18 | 11.32 | 11.33 | ↑$0.01 (0.09%) | 11.32 | 11.38 | 131.89K |
| 2025-12-17 | 11.32 | 11.32 | ↑$0.00 (0.00%) | 11.26 | 11.35 | 151.94K |
| 2025-12-16 | 11.29 | 11.33 | ↑$0.04 (0.35%) | 11.25 | 11.34 | 190.93K |
| 2025-12-15 | 11.30 | 11.27 | ↓$0.03 (-0.27%) | 11.25 | 11.30 | 183.65K |
| 2025-12-12 | 11.26 | 11.24 | ↓$0.02 (-0.18%) | 11.20 | 11.26 | 146.15K |
| 2025-12-11 | 11.27 | 11.26 | ↓$0.01 (-0.09%) | 11.22 | 11.30 | 202.63K |
| 2025-12-10 | 11.27 | 11.29 | ↑$0.02 (0.18%) | 11.25 | 11.34 | 181.75K |
| 2025-12-09 | 11.24 | 11.26 | ↑$0.02 (0.18%) | 11.18 | 11.26 | 173.86K |
| 2025-12-08 | 11.17 | 11.21 | ↑$0.04 (0.36%) | 11.06 | 11.25 | 458.45K |
| 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 |
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!