NYSE · BKT · stock
BlackRock Income Trust, INC. (BKT) stock price history
Every NYSE trading session of BlackRock Income Trust, INC. from Jul 22, 1988 to Sep 28, 2026: 9,617 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BKT adjusted close, 1988 to 2026
- $12.80
- All time high, 2021
- $10.72
- 52 week high, $9.50 low
- 9,617
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
BKT key facts
- BlackRock Income Trust, INC. (BKT) closed at $9.55 on Sep 28, 2026 on NYSE.
- BKT's all time high close is $12.80, set on Sep 15, 2021; its all time low close is $1.36 on Mar 28, 1989.
- BKT's 52 week range is $9.50 to $10.72.
- BKT returned -7.9% over the year to Sep 28, 2026 and -21.8% over five years.
- Over ten years BKT returned +1%, +0.1% a year compounded.
- BKT's deepest drawdown was -35.9% from Sep 15, 2021 to Oct 26, 2023.
- DataCedar holds 9,617 daily sessions of BKT history from Jul 22, 1988 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BKT price chart, 1988 to 2026
BKT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | -9.6% |
| 6 months | -5.5% |
| Year to date | -8.5% |
| 1 year | -7.9% |
| 3 years | +11.0% |
| 5 years | -21.8% |
| 10 years | +1.2% |
| Since Jul 22, 1988 | +537.4% |
| Compound annual growth, 38.2 years | +5.0% |
BKT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.80 on Sep 15, 2021
- All time low close
- $1.36 on Mar 28, 1989
- 52 week high
- $10.72 on Feb 26, 2026
- 52 week low
- $9.50 on Sep 25, 2026
- Deepest drawdown
- -35.9% from Sep 15, 2021 to Oct 26, 2023, not yet recovered
- Best single session
- +14.1% on Oct 13, 2008
- Worst single session
- -8.5% on Aug 20, 1992
- Volatility, 1 year annualised
- 7.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1988
- 6.4×
- Best calendar year
- 1991, +31%
- Worst calendar year
- 2022, -22%
BKT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Jul 22, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.46 | $10.72 | $9.50 | $9.55 | -8.4% | 22.4M | 185 |
| 2025 | $9.95 | $10.89 | $9.75 | $10.42 | +5.0% | 29.2M | 250 |
| 2024 | $9.64 | $10.65 | $8.99 | $9.93 | +3.2% | 15.9M | 252 |
| 2023 | $8.96 | $9.98 | $8.20 | $9.62 | +7.6% | 15.1M | 250 |
| 2022 | $11.40 | $11.40 | $8.29 | $8.94 | -21.6% | 21.4M | 251 |
| 2021 | $11.49 | $12.84 | $11.34 | $11.40 | -0.6% | 20.2M | 252 |
| 2020 | $10.64 | $11.50 | $9.58 | $11.47 | +7.2% | 24.3M | 253 |
| 2019 | $9.36 | $10.70 | $9.36 | $10.70 | +14.8% | 13.6M | 252 |
| 2018 | $9.57 | $9.60 | $8.98 | $9.32 | -2.6% | 9.2M | 251 |
| 2017 | $9.31 | $9.74 | $9.01 | $9.57 | +2.6% | 8.2M | 251 |
| 2016 | $8.91 | $9.55 | $8.91 | $9.33 | +4.3% | 10.6M | 252 |
| 2015 | $8.46 | $8.96 | $8.37 | $8.94 | +5.7% | 8.8M | 252 |
| 2014 | $8.01 | $8.52 | $7.96 | $8.46 | +5.3% | 11.8M | 252 |
| 2013 | $8.53 | $8.70 | $7.51 | $8.03 | -5.6% | 21.7M | 252 |
| 2012 | $8.02 | $8.82 | $7.77 | $8.51 | +7.0% | 14.6M | 250 |
| 2011 | $7.05 | $8.03 | $6.80 | $7.95 | +13.5% | 13.7M | 252 |
| 2010 | $6.21 | $7.17 | $6.13 | $7.01 | +12.3% | 14.2M | 252 |
| 2009 | $5.47 | $6.42 | $5.29 | $6.24 | +13.2% | 15.5M | 252 |
| 2008 | $5.00 | $5.60 | $3.92 | $5.51 | +11.9% | 13.6M | 253 |
| 2007 | $5.10 | $5.35 | $4.59 | $4.93 | -3.5% | 13M | 251 |
| 2006 | $4.76 | $5.24 | $4.74 | $5.10 | +7.2% | 10M | 251 |
| 2005 | $5.26 | $5.62 | $4.42 | $4.76 | -9.2% | 11.3M | 252 |
| 2004 | $5.02 | $5.52 | $4.33 | $5.24 | +4.3% | 8.7M | 252 |
| 2003 | $4.86 | $5.28 | $4.37 | $5.02 | +3.1% | 9.7M | 252 |
| 2002 | $4.03 | $4.99 | $3.98 | $4.88 | +20.7% | 8.3M | 252 |
| 2001 | $3.33 | $4.27 | $3.33 | $4.04 | +21.3% | 11.2M | 248 |
| 2000 | $2.67 | $3.40 | $2.67 | $3.33 | +24.8% | 8.7M | 252 |
| 1999 | $2.93 | $2.99 | $2.61 | $2.67 | -9.0% | 9.6M | 252 |
| 1998 | $2.75 | $2.99 | $2.71 | $2.93 | +6.4% | 10.3M | 252 |
| 1997 | $2.28 | $2.75 | $2.19 | $2.75 | +20.6% | 12.7M | 253 |
| 1996 | $2.08 | $2.31 | $1.97 | $2.28 | +9.7% | 13.7M | 254 |
| 1995 | $1.84 | $2.37 | $1.80 | $2.08 | +15.6% | 10.7M | 252 |
| 1994 | $2.12 | $2.27 | $1.64 | $1.80 | -14.9% | 11.6M | 252 |
| 1993 | $2.08 | $2.34 | $2.05 | $2.12 | +3.4% | 11.9M | 253 |
| 1992 | $2.37 | $2.52 | $2.00 | $2.05 | -12.6% | 12.9M | 254 |
| 1991 | $1.79 | $2.37 | $1.70 | $2.34 | +31.3% | 11.7M | 253 |
| 1990 | $1.51 | $1.79 | $1.42 | $1.79 | +18.2% | 8.6M | 253 |
| 1989 | $1.48 | $1.60 | $1.32 | $1.51 | +2.2% | 7M | 252 |
| 1988 | $1.50 | $1.55 | $1.42 | $1.48 | n/a | 5.4M | 113 |
BKT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.55 | -7.4% |
| August 2026 | $10.31 | +1.3% |
| July 2026 | $10.18 | -4.2% |
| June 2026 | $10.63 | +2.5% |
| May 2026 | $10.37 | -0.0% |
| April 2026 | $10.38 | +1.5% |
| March 2026 | $10.22 | -4.5% |
| February 2026 | $10.71 | +1.3% |
| January 2026 | $10.57 | +1.3% |
| December 2025 | $10.42 | +0.1% |
| November 2025 | $10.42 | +0.5% |
| October 2025 | $10.36 | -0.0% |
About the BKT data
Daily bars. 9,617 sessions from Jul 22, 1988 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BKKT Bakkt, Inc.
- BKKT.W Bakkt, Inc. Warrants to purchase Class A Common Stock, each Warrant entitles a holder to purchase 1/25th of a share of Class A common stock at an exercise price of $287.50 for one share
- BKSY BlackSky Technology Inc.
- BKSY.W BlackSky Technology Inc. Redeemable Warrants, each whole Warrant exercisable for one share of Class A Common Stock
- BKU BankUnited, Inc.
- BKV BKV Corp
- BLCO Bausch & Lomb Corp
- BLDR Builders FirstSource, Inc.
Common questions
BKT share price history
