BlackRock Multi-Sector Income Trust (BIT)
NYSE: BIT · Real-Time Price · USD
14.62
-0.12 (-0.79%)
Aug 15, 2025, 4:00 PM - Market closed
BIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.80 | 14.91 | 14.55 | 14.62 | 14.62 | -1.62% | 877,660 |
| Aug 14, 2025 | 14.89 | 15.12 | 14.82 | 14.86 | 14.74 | -0.20% | 801,730 |
| Aug 13, 2025 | 14.85 | 14.91 | 14.82 | 14.89 | 14.77 | 0.40% | 481,385 |
| Aug 12, 2025 | 14.78 | 14.85 | 14.78 | 14.83 | 14.71 | 0.68% | 447,681 |
| Aug 11, 2025 | 14.77 | 14.80 | 14.70 | 14.73 | 14.61 | -0.14% | 300,479 |
| Aug 8, 2025 | 14.80 | 14.80 | 14.73 | 14.75 | 14.63 | -0.14% | 555,490 |
| Aug 7, 2025 | 14.58 | 14.79 | 14.58 | 14.77 | 14.65 | - | 624,264 |
| Aug 6, 2025 | 14.77 | 14.77 | 14.72 | 14.77 | 14.65 | - | 112,144 |
| Aug 5, 2025 | 14.77 | 14.80 | 14.70 | 14.77 | 14.65 | 0.20% | 188,381 |
| Aug 4, 2025 | 14.67 | 14.76 | 14.66 | 14.74 | 14.62 | 0.55% | 194,282 |
| Aug 1, 2025 | 14.66 | 14.68 | 14.55 | 14.66 | 14.54 | -0.14% | 125,305 |
| Jul 31, 2025 | 14.70 | 14.70 | 14.65 | 14.68 | 14.56 | 0.07% | 165,888 |
| Jul 30, 2025 | 14.69 | 14.69 | 14.61 | 14.67 | 14.55 | 0.14% | 212,774 |
| Jul 29, 2025 | 14.67 | 14.67 | 14.64 | 14.65 | 14.53 | 0.07% | 79,534 |
| Jul 28, 2025 | 14.63 | 14.66 | 14.61 | 14.64 | 14.52 | 0.27% | 82,561 |
| Jul 25, 2025 | 14.58 | 14.60 | 14.55 | 14.60 | 14.48 | 0.27% | 93,190 |
| Jul 24, 2025 | 14.56 | 14.58 | 14.53 | 14.56 | 14.44 | 0.14% | 147,504 |
| Jul 23, 2025 | 14.58 | 14.58 | 14.52 | 14.54 | 14.42 | -0.14% | 164,131 |
| Jul 22, 2025 | 14.57 | 14.60 | 14.51 | 14.56 | 14.44 | 0.14% | 166,279 |
| Jul 21, 2025 | 14.58 | 14.61 | 14.53 | 14.54 | 14.42 | -0.41% | 228,600 |
| Jul 18, 2025 | 14.48 | 14.65 | 14.46 | 14.60 | 14.48 | 0.90% | 630,127 |
| Jul 17, 2025 | 14.47 | 14.55 | 14.42 | 14.47 | 14.35 | 0.07% | 207,030 |
| Jul 16, 2025 | 14.51 | 14.56 | 14.42 | 14.46 | 14.34 | -0.55% | 322,175 |
| Jul 15, 2025 | 14.56 | 14.60 | 14.50 | 14.54 | 14.42 | -0.82% | 315,368 |
| Jul 14, 2025 | 14.68 | 14.71 | 14.60 | 14.66 | 14.41 | -0.14% | 496,719 |
| Jul 11, 2025 | 14.68 | 14.73 | 14.62 | 14.68 | 14.43 | -0.41% | 164,892 |
| Jul 10, 2025 | 14.72 | 14.75 | 14.69 | 14.74 | 14.49 | 0.20% | 235,130 |
| Jul 9, 2025 | 14.69 | 14.72 | 14.60 | 14.71 | 14.46 | 0.48% | 208,346 |
| Jul 8, 2025 | 14.65 | 14.67 | 14.59 | 14.64 | 14.40 | - | 184,066 |
| Jul 7, 2025 | 14.66 | 14.70 | 14.57 | 14.64 | 14.40 | - | 185,724 |
| Jul 3, 2025 | 14.66 | 14.68 | 14.62 | 14.64 | 14.40 | -0.14% | 74,993 |
| Jul 2, 2025 | 14.69 | 14.72 | 14.62 | 14.66 | 14.41 | 0.07% | 110,946 |
| Jul 1, 2025 | 14.61 | 14.70 | 14.61 | 14.65 | 14.41 | 0.34% | 173,491 |
| Jun 30, 2025 | 14.60 | 14.64 | 14.53 | 14.60 | 14.36 | 0.21% | 196,406 |
| Jun 27, 2025 | 14.55 | 14.62 | 14.54 | 14.57 | 14.33 | 0.48% | 124,863 |
| Jun 26, 2025 | 14.52 | 14.55 | 14.48 | 14.50 | 14.26 | 0.28% | 170,035 |
| Jun 25, 2025 | 14.45 | 14.47 | 14.40 | 14.46 | 14.22 | 0.28% | 133,070 |
| Jun 24, 2025 | 14.44 | 14.45 | 14.40 | 14.42 | 14.18 | - | 122,002 |
| Jun 23, 2025 | 14.37 | 14.43 | 14.36 | 14.42 | 14.18 | 0.35% | 112,340 |
| Jun 20, 2025 | 14.40 | 14.42 | 14.37 | 14.37 | 14.13 | - | 105,290 |
| Jun 18, 2025 | 14.38 | 14.40 | 14.35 | 14.37 | 14.13 | - | 131,718 |
| Jun 17, 2025 | 14.38 | 14.42 | 14.35 | 14.37 | 14.13 | - | 84,924 |
| Jun 16, 2025 | 14.37 | 14.43 | 14.37 | 14.37 | 14.13 | - | 86,145 |
| Jun 13, 2025 | 14.37 | 14.43 | 14.33 | 14.37 | 14.13 | -0.83% | 263,986 |
| Jun 12, 2025 | 14.45 | 14.53 | 14.43 | 14.49 | 14.13 | 0.62% | 179,695 |
| Jun 11, 2025 | 14.36 | 14.45 | 14.33 | 14.40 | 14.04 | 0.21% | 111,483 |
| Jun 10, 2025 | 14.40 | 14.40 | 14.35 | 14.37 | 14.01 | - | 63,937 |
| Jun 9, 2025 | 14.34 | 14.40 | 14.34 | 14.37 | 14.01 | 0.21% | 91,650 |
| Jun 6, 2025 | 14.30 | 14.36 | 14.30 | 14.34 | 13.98 | 0.35% | 74,345 |
| Jun 5, 2025 | 14.31 | 14.33 | 14.26 | 14.29 | 13.93 | -0.42% | 107,805 |