BlackRock Floating Rate Income Trust BGT
10.02 USD +0.13 (+1.32%)
Regular-session close
10.02 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
9.90 Day range 10.03
9.78 52-week range 11.64
- YTD
- -11.56%
- 1 year
- -13.55%
BGT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.94 | 10.03 | 9.90 | 10.02 | +0.01 | +0.10% | 232,735 |
| Nov 12, 2026 | 10.05 | 10.12 | 10.01 | 10.01 | -0.11 | -1.09% | 159,500 |
| Nov 11, 2026 | 10.09 | 10.14 | 10.04 | 10.12 | +0.07 | +0.70% | 148,500 |
| Nov 10, 2026 | 10.11 | 10.12 | 9.94 | 10.05 | -0.05 | -0.50% | 190,400 |
| Nov 9, 2026 | 9.99 | 10.14 | 9.99 | 10.10 | +0.10 | +1.00% | 176,400 |
| Nov 6, 2026 | 9.84 | 10.01 | 9.84 | 10.00 | +0.19 | +1.94% | 204,800 |
| Nov 5, 2026 | 10.01 | 10.07 | 9.77 | 9.81 | -0.16 | -1.60% | 333,900 |
| Nov 4, 2026 | 9.93 | 9.99 | 9.92 | 9.97 | +0.05 | +0.50% | 168,600 |
| Nov 3, 2026 | 9.89 | 9.94 | 9.85 | 9.92 | +0.01 | +0.10% | 283,300 |
| Nov 2, 2026 | 9.90 | 10.00 | 9.88 | 9.91 | 0.00 | 0.00% | 121,800 |
| Oct 30, 2026 | 10.00 | 10.00 | 9.87 | 9.91 | -0.07 | -0.70% | 181,000 |
| Oct 29, 2026 | 9.82 | 9.99 | 9.82 | 9.98 | +0.15 | +1.53% | 143,000 |
| Oct 28, 2026 | 9.80 | 9.86 | 9.80 | 9.83 | 0.00 | 0.00% | 157,700 |
| Oct 27, 2026 | 9.79 | 9.83 | 9.75 | 9.83 | +0.05 | +0.51% | 174,200 |
| Oct 26, 2026 | 9.92 | 9.92 | 9.71 | 9.78 | -0.09 | -0.91% | 420,800 |
| Oct 23, 2026 | 9.94 | 9.94 | 9.85 | 9.87 | -0.10 | -1.00% | 137,800 |
| Oct 22, 2026 | 10.04 | 10.04 | 9.93 | 9.97 | -0.08 | -0.80% | 151,900 |
| Oct 21, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | +0.05 | +0.50% | 166,700 |
| Oct 20, 2026 | 10.05 | 10.09 | 10.00 | 10.00 | -0.08 | -0.79% | 130,600 |
| Oct 19, 2026 | 10.05 | 10.13 | 10.02 | 10.08 | +0.03 | +0.30% | 233,200 |
| Oct 16, 2026 | 10.04 | 10.14 | 10.02 | 10.05 | -0.04 | -0.40% | 112,500 |
| Oct 15, 2026 | 10.01 | 10.12 | 9.92 | 10.09 | -0.06 | -0.59% | 104,600 |
| Oct 14, 2026 | 10.16 | 10.18 | 10.11 | 10.15 | -0.01 | -0.10% | 181,700 |
| Oct 13, 2026 | 10.47 | 10.47 | 10.11 | 10.16 | -0.15 | -1.45% | 394,100 |
| Oct 12, 2026 | 10.35 | 10.41 | 10.29 | 10.31 | -0.07 | -0.67% | 155,500 |
| Oct 9, 2026 | 10.32 | 10.41 | 10.28 | 10.38 | +0.06 | +0.58% | 101,000 |
| Oct 8, 2026 | 10.42 | 10.45 | 10.26 | 10.32 | -0.07 | -0.67% | 166,100 |
| Oct 7, 2026 | 10.42 | 10.50 | 10.34 | 10.39 | -0.04 | -0.38% | 130,800 |
| Oct 6, 2026 | 10.34 | 10.45 | 10.29 | 10.43 | +0.16 | +1.56% | 186,400 |
| Oct 5, 2026 | 10.40 | 10.40 | 10.25 | 10.27 | -0.17 | -1.63% | 192,000 |
| Oct 2, 2026 | 10.46 | 10.50 | 10.38 | 10.44 | -0.01 | -0.10% | 111,900 |
| Oct 1, 2026 | 10.48 | 10.49 | 10.36 | 10.45 | -0.06 | -0.57% | 134,100 |
| Sep 30, 2026 | 10.51 | 10.60 | 10.47 | 10.51 | -0.01 | -0.10% | 203,400 |
| Sep 29, 2026 | 10.33 | 10.57 | 10.33 | 10.52 | +0.16 | +1.54% | 152,900 |
| Sep 28, 2026 | 10.43 | 10.51 | 10.35 | 10.36 | -0.13 | -1.24% | 159,000 |
| Sep 25, 2026 | 10.43 | 10.49 | 10.43 | 10.49 | +0.05 | +0.48% | 160,800 |
| Sep 24, 2026 | 10.57 | 10.64 | 10.43 | 10.44 | -0.20 | -1.88% | 191,900 |
| Sep 23, 2026 | 10.73 | 10.74 | 10.60 | 10.64 | -0.11 | -1.02% | 198,200 |
| Sep 22, 2026 | 10.75 | 10.77 | 10.72 | 10.75 | 0.00 | 0.00% | 98,300 |
| Sep 21, 2026 | 10.74 | 10.77 | 10.72 | 10.75 | 0.00 | 0.00% | 65,300 |
| Sep 18, 2026 | 10.74 | 10.83 | 10.72 | 10.75 | 0.00 | 0.00% | 101,300 |
| Sep 17, 2026 | 10.73 | 10.77 | 10.71 | 10.75 | +0.05 | +0.47% | 120,000 |
| Sep 16, 2026 | 10.73 | 10.78 | 10.67 | 10.70 | -0.02 | -0.19% | 112,900 |
| Sep 15, 2026 | 10.81 | 10.83 | 10.72 | 10.72 | -0.21 | -1.92% | 137,400 |
| Sep 14, 2026 | 10.94 | 10.99 | 10.93 | 10.93 | -0.06 | -0.55% | 140,500 |
| Sep 11, 2026 | 10.95 | 10.99 | 10.93 | 10.99 | +0.03 | +0.27% | 104,800 |
| Sep 10, 2026 | 11.02 | 11.04 | 10.96 | 10.96 | -0.06 | -0.54% | 81,500 |
| Sep 9, 2026 | 11.04 | 11.04 | 10.98 | 11.02 | -0.05 | -0.45% | 134,400 |
| Sep 8, 2026 | 11.04 | 11.09 | 11.01 | 11.07 | +0.04 | +0.36% | 115,700 |
| Sep 4, 2026 | 11.07 | 11.07 | 11.03 | 11.03 | -0.07 | -0.63% | 128,600 |
| Sep 3, 2026 | 11.11 | 11.13 | 11.00 | 11.10 | -0.01 | -0.09% | 173,400 |
| Sep 2, 2026 | 11.09 | 11.12 | 11.04 | 11.11 | +0.05 | +0.45% | 103,600 |
| Sep 1, 2026 | 11.13 | 11.14 | 11.05 | 11.06 | -0.10 | -0.90% | 102,500 |
| Aug 31, 2026 | 11.14 | 11.17 | 11.08 | 11.16 | +0.05 | +0.45% | 160,500 |
| Aug 28, 2026 | 11.10 | 11.15 | 11.07 | 11.11 | +0.04 | +0.36% | 91,000 |
| Aug 27, 2026 | 11.02 | 11.08 | 11.00 | 11.07 | +0.07 | +0.64% | 157,900 |
| Aug 26, 2026 | 10.95 | 11.02 | 10.91 | 11.00 | +0.05 | +0.46% | 154,500 |
| Aug 25, 2026 | 10.89 | 10.96 | 10.86 | 10.95 | +0.11 | +1.01% | 152,200 |
| Aug 24, 2026 | 10.87 | 10.87 | 10.80 | 10.84 | -0.02 | -0.18% | 169,600 |
| Aug 21, 2026 | 10.93 | 10.93 | 10.85 | 10.86 | -0.02 | -0.18% | 125,000 |
| Aug 20, 2026 | 10.92 | 10.94 | 10.85 | 10.88 | -0.08 | -0.73% | 71,600 |
| Aug 19, 2026 | 10.96 | 10.97 | 10.92 | 10.96 | +0.02 | +0.18% | 54,800 |
| Aug 18, 2026 | 10.95 | 10.95 | 10.90 | 10.94 | -0.02 | -0.18% | 116,100 |
| Aug 17, 2026 | 10.90 | 10.96 | 10.88 | 10.96 | +0.10 | +0.92% | 152,500 |
| Aug 14, 2026 | 10.90 | 10.94 | 10.85 | 10.86 | -0.17 | -1.54% | 75,600 |
65 days, newest first. Daily bars as drawn on the BGT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.