Stockscreener 앱 받기
11.73
0.26%
-0.03
Blackrock Income Trust Inc 주식 (BKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.79 | $11.71 | $0.0799 | 91,381.0 | -0.26% |
| 2025-08-07 | $11.78 | $11.73 | $0.05 | 52,336.0 | +0.00% |
| 2025-08-06 | $11.77 | $11.72 | $0.05 | 56,920.0 | +0.34% |
| 2025-08-05 | $11.77 | $11.72 | $0.05 | 78,083.0 | -0.17% |
| 2025-08-04 | $11.76 | $11.69 | $0.0697 | 77,235.0 | +0.26% |
| 2025-08-01 | $11.72 | $11.67 | $0.05 | 76,079.0 | +0.52% |
| 2025-07-31 | $11.70 | $11.64 | $0.06 | 74,580.0 | +0.09% |
| 2025-07-30 | $11.70 | $11.60 | $0.099 | 96,390.0 | -0.43% |
| 2025-07-29 | $11.69 | $11.60 | $0.0889 | 90,926.0 | +0.69% |
| 2025-07-28 | $11.63 | $11.57 | $0.0567 | 102,048.0 | -0.26% |
| 2025-07-25 | $11.64 | $11.59 | $0.051 | 58,111.0 | +0.17% |
| 2025-07-24 | $11.64 | $11.58 | $0.06 | 40,927.0 | +0.17% |
| 2025-07-23 | $11.62 | $11.60 | $0.02 | 13,494.0 | -0.60% |
| 2025-07-22 | $11.69 | $11.65 | $0.0435 | 60,836.0 | +0.17% |
| 2025-07-21 | $11.67 | $11.63 | $0.04 | 44,318.0 | +0.26% |
| 2025-07-18 | $11.65 | $11.61 | $0.04 | 70,528.0 | +0.43% |
| 2025-07-17 | $11.63 | $11.57 | $0.06 | 27,676.0 | -0.52% |
| 2025-07-16 | $11.63 | $11.56 | $0.07 | 49,816.0 | +0.26% |
| 2025-07-15 | $11.68 | $11.50 | $0.183 | 46,179.0 | -1.11% |
| 2025-07-14 | $11.75 | $11.71 | $0.0425 | 57,422.0 | -0.17% |
Blackrock Income Trust Inc 주식 (BKT) 연도별 가격 이력
이 심층 분석에서는 Blackrock Income Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Income Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Income Trust Inc 주식 (BKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.79 | $11.67 | $0.12 | 523,415.0 | +0.69% |
| 2025-07 | $11.78 | $11.50 | $0.28 | 1,313,378.0 | -0.85% |
| 2025-06 | $11.78 | $11.43 | $0.35 | 1,542,863.0 | +2.09% |
| 2025-05 | $11.82 | $11.31 | $0.515 | 1,644,628.0 | -1.71% |
| 2025-04 | $12.11 | $11.25 | $0.86 | 2,113,103.0 | -1.18% |
| 2025-03 | $11.86 | $11.60 | $0.26 | 1,141,739.0 | +0.34% |
| 2025-02 | $11.92 | $11.51 | $0.41 | 1,501,580.0 | +1.64% |
| 2025-01 | $11.69 | $11.31 | $0.38 | 1,060,155.0 | +0.87% |
Blackrock Income Trust Inc 주식 (BKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.24 | $11.39 | $0.85 | 1,471,627.0 | -4.88% |
| 2024-11 | $12.09 | $11.63 | $0.46 | 1,109,246.0 | +2.20% |
| 2024-10 | $12.57 | $11.79 | $0.7808 | 1,251,252.0 | -4.83% |
| 2024-09 | $12.67 | $12.34 | $0.33 | 1,526,739.0 | +0.73% |
| 2024-08 | $12.51 | $12.19 | $0.324 | 1,114,060.0 | +1.65% |
| 2024-07 | $12.15 | $11.72 | $0.43 | 1,395,826.0 | +1.76% |
| 2024-06 | $11.93 | $11.53 | $0.40 | 1,100,683.0 | +1.62% |
| 2024-05 | $11.80 | $11.22 | $0.585 | 1,441,794.0 | +4.45% |
| 2024-04 | $11.89 | $11.06 | $0.83 | 1,505,264.0 | -5.55% |
| 2024-03 | $12.19 | $11.77 | $0.42 | 1,479,021.0 | +0.25% |
| 2024-02 | $12.41 | $11.71 | $0.6984 | 1,097,935.0 | -2.47% |
| 2024-01 | $12.37 | $12.00 | $0.37 | 1,223,215.0 | -0.08% |
Blackrock Income Trust Inc 주식 (BKT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.64 | $11.55 | $1.09 | 1,965,509.0 | +4.73% |
| 2023-11 | $11.73 | $10.66 | $1.07 | 1,529,800.0 | +9.41% |
| 2023-10 | $11.41 | $10.55 | $0.86 | 1,406,517.0 | -6.59% |
| 2023-09 | $11.92 | $11.01 | $0.91 | 1,028,889.0 | -4.85% |
| 2023-08 | $12.11 | $11.58 | $0.53 | 1,140,420.0 | -1.32% |
| 2023-07 | $12.34 | $11.97 | $0.37 | 872,563.0 | -0.41% |
| 2023-06 | $12.59 | $12.08 | $0.51 | 1,026,092.0 | -1.93% |
| 2023-05 | $12.74 | $12.22 | $0.52 | 1,051,716.0 | -1.35% |
| 2023-04 | $12.92 | $12.32 | $0.6002 | 1,229,995.0 | -0.08% |
| 2023-03 | $12.99 | $12.31 | $0.68 | 1,607,746.0 | +0.48% |
| 2023-02 | $13.30 | $12.46 | $0.8401 | 913,993.0 | -4.64% |
| 2023-01 | $13.22 | $12.37 | $0.85 | 1,336,669.0 | +6.48% |
0.33%
0.07%
자본화:
|
볼륨(24시간):