Stockscreener 앱 받기
11.58
0.77%
-0.09
시간 외 거래:
11.58
Blackrock Income Trust Inc 주식 (BKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $11.73 | $11.57 | $0.16 | 126,642.0 | -0.77% |
| 2025-05-02 | $11.72 | $11.62 | $0.10 | 36,646.0 | -0.34% |
| 2025-05-01 | $11.82 | $11.69 | $0.135 | 68,267.0 | +0.00% |
| 2025-04-30 | $11.82 | $11.68 | $0.14 | 88,622.0 | -0.09% |
| 2025-04-29 | $11.75 | $11.56 | $0.19 | 82,108.0 | +1.03% |
| 2025-04-28 | $11.71 | $11.49 | $0.22 | 95,025.0 | -0.34% |
| 2025-04-25 | $11.69 | $11.50 | $0.1894 | 83,914.0 | +1.39% |
| 2025-04-24 | $11.53 | $11.46 | $0.0647 | 84,376.0 | +0.26% |
| 2025-04-23 | $11.54 | $11.40 | $0.138 | 68,139.0 | +1.15% |
| 2025-04-22 | $11.39 | $11.31 | $0.0791 | 44,883.0 | +0.35% |
| 2025-04-21 | $11.43 | $11.25 | $0.175 | 101,204.0 | -0.88% |
| 2025-04-17 | $11.45 | $11.36 | $0.09 | 49,190.0 | -0.44% |
| 2025-04-16 | $11.46 | $11.40 | $0.0564 | 68,304.0 | -0.17% |
| 2025-04-15 | $11.48 | $11.36 | $0.1199 | 156,778.0 | +0.00% |
| 2025-04-14 | $11.46 | $11.31 | $0.15 | 64,089.0 | +1.51% |
| 2025-04-11 | $11.33 | $11.25 | $0.08 | 77,240.0 | -0.18% |
| 2025-04-10 | $11.40 | $11.25 | $0.15 | 135,388.0 | -0.88% |
| 2025-04-09 | $11.41 | $11.25 | $0.165 | 191,700.0 | +0.62% |
| 2025-04-08 | $11.59 | $11.33 | $0.26 | 52,147.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $11.82 | $11.57 | $0.255 | 358,197.0 | -1.11% |
| 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% |
0.85%
0.41%
자본화:
|
볼륨(24시간):