BlackRock Income Stock Price History
NYSE: BKTFinanceInvestment Bankers/Brokers/ServiceUSD
9.55+0.03 (+0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BKT price history at a glance
The price history for BlackRock Income (BKT) on this page begins on July 18, 1988, when the stock closed at $30.00; it most recently closed at $9.55 on October 5, 2026. The highest price in this record is $33.00, reached on January 6, 1992; the latest close is 71.1% below that peak. Across the 37 complete calendar years in the table, BKT finished higher in 15 and lower in 22. Its best year was 1991 (+19.4%) and its worst was 2022 (-27.2%).
Over roughly 38 years the share price changed -68.2%, a -3.0% compound annual price return (excluding dividends). In the last 12 months alone, BKT has lost 15.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $33.00
- Date of high
- Jan 6, 1992
- Low since 1988
- $9.42
- Date of low
- Oct 5, 2026
- 52-week high
- $11.34
- 52-week low
- $9.42
- Last close
- $9.52
BKT returns
1 week
-0.73%
1 month
-6.11%
3 months
-10.27%
6 months
-11.28%
Year to date
-13.77%
1 year
-15.60%
3 years
-15.08%
5 years
-48.40%
BKT price return, excluding dividends.
BKT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.55 | -13.50% |
| 2025 | 11.04 | -4.99% |
| 2024 | 11.62 | -4.60% |
| 2023 | 12.18 | -1.30% |
| 2022 | 12.34 | -27.20% |
| 2021 | 16.95 | -6.92% |
| 2020 | 18.21 | +0.50% |
| 2019 | 18.12 | +4.50% |
| 2018 | 17.34 | -6.32% |
| 2017 | 18.51 | -2.53% |
| 2016 | 18.99 | -0.78% |
| 2015 | 19.14 | -0.78% |
| 2014 | 19.29 | -1.38% |
| 2013 | 19.56 | -11.65% |
| 2012 | 22.14 | +0.68% |
| 2011 | 21.99 | +7.16% |
| 2010 | 20.52 | +7.55% |
| 2009 | 19.08 | +6.71% |
| 2008 | 17.88 | +5.11% |
| 2007 | 17.01 | -6.59% |
| 2006 | 18.21 | +0.33% |
| 2005 | 18.15 | -15.86% |
| 2004 | 21.57 | -3.88% |
| 2003 | 22.44 | -5.32% |
| 2002 | 23.70 | +8.07% |
| 2001 | 21.93 | +11.39% |
| 2000 | 19.69 | +14.13% |
| 1999 | 17.25 | -17.12% |
| 1998 | 20.81 | -1.77% |
| 1997 | 21.19 | +10.78% |
| 1996 | 19.13 | 0.00% |
| 1995 | 19.13 | +4.08% |
| 1994 | 18.38 | -23.44% |
| 1993 | 24.00 | -5.88% |
| 1992 | 25.50 | -20.93% |
| 1991 | 32.25 | +19.44% |
| 1990 | 27.00 | +4.35% |
| 1989 | 25.88 | -9.21% |
| 1988* | 28.50 | -5.00% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
BKT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.46 | 9.54 | 9.43 | 9.52 | +0.85% | |
| 9.49 | 9.50 | 9.42 | 9.44 | -0.63% | |
| 9.57 | 9.58 | 9.42 | 9.50 | -0.31% | |
| 9.56 | 9.67 | 9.51 | 9.53 | -1.24% | |
| 9.63 | 9.69 | 9.59 | 9.65 | +0.63% | |
| 9.58 | 9.62 | 9.54 | 9.59 | +0.42% | |
| 9.58 | 9.66 | 9.55 | 9.55 | -0.10% | |
| 9.54 | 9.59 | 9.50 | 9.56 | +0.10% | |
| 9.55 | 9.57 | 9.51 | 9.55 | 0.00% | |
| 9.51 | 9.59 | 9.50 | 9.55 | +0.21% | |
| 9.62 | 9.68 | 9.51 | 9.53 | -0.83% | |
| 9.68 | 9.68 | 9.59 | 9.61 | -0.83% | |
| 9.73 | 9.74 | 9.67 | 9.69 | -0.41% | |
| 9.74 | 9.74 | 9.64 | 9.73 | -0.10% | |
| 9.80 | 9.84 | 9.68 | 9.74 | -0.51% | |
| 9.84 | 9.85 | 9.73 | 9.79 | +0.10% | |
| 9.86 | 9.90 | 9.73 | 9.78 | -0.61% | |
| 9.89 | 9.92 | 9.82 | 9.84 | -1.01% | |
| 10.04 | 10.10 | 9.93 | 9.94 | -0.80% | |
| 10.03 | 10.13 | 9.95 | 10.02 | +0.10% | |
| 10.11 | 10.11 | 10.01 | 10.01 | -1.18% | |
| 10.14 | 10.16 | 10.13 | 10.13 | -0.10% | |
| 10.20 | 10.21 | 10.14 | 10.14 | -0.88% | |
| 10.23 | 10.29 | 10.21 | 10.23 | -0.58% | |
| 10.32 | 10.36 | 10.26 | 10.29 | +0.29% | |
| 10.27 | 10.32 | 10.19 | 10.26 | +0.39% | |
| 10.31 | 10.36 | 10.22 | 10.22 | -0.87% | |
| 10.36 | 10.45 | 10.26 | 10.31 | -0.67% | |
| 10.38 | 10.41 | 10.28 | 10.38 | +0.39% | |
| 10.44 | 10.45 | 10.27 | 10.34 | -0.58% | |
| 10.49 | 10.50 | 10.36 | 10.40 | -0.67% | |
| 10.41 | 10.53 | 10.41 | 10.47 | +0.96% | |
| 10.41 | 10.43 | 10.36 | 10.37 | -0.67% | |
| 10.36 | 10.47 | 10.28 | 10.44 | +0.38% | |
| 10.40 | 10.44 | 10.29 | 10.40 | -0.38% | |
| 10.43 | 10.45 | 10.38 | 10.44 | 0.00% | |
| 10.46 | 10.46 | 10.31 | 10.44 | -0.10% | |
| 10.40 | 10.49 | 10.38 | 10.45 | +0.29% | |
| 10.41 | 10.52 | 10.40 | 10.42 | -0.76% | |
| 10.56 | 10.58 | 10.49 | 10.50 | -0.19% | |
| 10.54 | 10.64 | 10.49 | 10.52 | +0.10% | |
| 10.55 | 10.61 | 10.34 | 10.51 | -0.47% | |
| 10.51 | 10.59 | 10.51 | 10.56 | +0.38% | |
| 10.50 | 10.57 | 10.42 | 10.52 | +0.57% | |
| 10.43 | 10.56 | 10.40 | 10.46 | -0.10% | |
| 10.37 | 10.51 | 10.34 | 10.47 | +0.96% | |
| 10.30 | 10.40 | 10.30 | 10.37 | +0.68% | |
| 10.18 | 10.34 | 10.18 | 10.30 | +1.18% | |
| 10.24 | 10.25 | 10.16 | 10.18 | -0.39% | |
| 10.22 | 10.28 | 10.21 | 10.22 | 0.00% | |
| 10.24 | 10.32 | 10.21 | 10.22 | -0.29% | |
| 10.20 | 10.29 | 10.20 | 10.25 | +0.39% | |
| 10.21 | 10.25 | 10.17 | 10.21 | +0.29% | |
| 10.22 | 10.24 | 10.18 | 10.18 | -0.59% | |
| 10.25 | 10.28 | 10.17 | 10.24 | -0.49% | |
| 10.35 | 10.39 | 10.28 | 10.29 | -0.87% | |
| 10.44 | 10.46 | 10.35 | 10.38 | -0.38% | |
| 10.46 | 10.47 | 10.39 | 10.42 | -0.10% | |
| 10.46 | 10.49 | 10.41 | 10.43 | -0.29% | |
| 10.50 | 10.52 | 10.46 | 10.46 | -0.48% | |
| 10.50 | 10.55 | 10.47 | 10.51 | -0.47% | |
| 10.54 | 10.58 | 10.51 | 10.56 | +0.19% | |
| 10.56 | 10.60 | 10.53 | 10.54 | +0.09% | |
| 10.63 | 10.65 | 10.53 | 10.53 | -0.75% | |
| 10.57 | 10.64 | 10.57 | 10.61 | +0.66% | |
| 10.60 | 10.64 | 10.40 | 10.54 | -1.13% | |
| 10.62 | 10.74 | 10.61 | 10.66 | +0.19% | |
| 10.63 | 10.71 | 10.63 | 10.64 | +0.09% | |
| 10.64 | 10.72 | 10.62 | 10.63 | -0.09% | |
| 10.70 | 10.72 | 10.62 | 10.64 | -0.75% | |
| 10.70 | 10.74 | 10.58 | 10.72 | +0.19% | |
| 10.65 | 10.71 | 10.64 | 10.70 | +0.47% | |
| 10.64 | 10.67 | 10.56 | 10.65 | -0.09% | |
| 10.56 | 10.66 | 10.56 | 10.66 | +1.04% | |
| 10.49 | 10.56 | 10.45 | 10.55 | +0.86% | |
| 10.48 | 10.49 | 10.45 | 10.46 | 0.00% | |
| 10.44 | 10.52 | 10.40 | 10.46 | +0.29% | |
| 10.43 | 10.44 | 10.40 | 10.43 | +0.29% | |
| 10.47 | 10.52 | 10.35 | 10.40 | -0.95% | |
| 10.47 | 10.52 | 10.45 | 10.50 | +0.57% | |
| 10.43 | 10.49 | 10.40 | 10.44 | -0.38% | |
| 10.44 | 10.60 | 10.37 | 10.48 | -0.10% | |
| 10.44 | 10.57 | 10.42 | 10.49 | +0.48% | |
| 10.41 | 10.48 | 10.41 | 10.44 | 0.00% | |
| 10.41 | 10.44 | 10.40 | 10.44 | +0.10% | |
| 10.45 | 10.49 | 10.41 | 10.43 | -0.19% | |
| 10.47 | 10.48 | 10.39 | 10.45 | -0.48% | |
| 10.44 | 10.55 | 10.44 | 10.50 | +0.29% | |
| 10.47 | 10.51 | 10.45 | 10.47 | -0.48% | |
| 10.48 | 10.53 | 10.47 | 10.52 | +0.10% | |
| 10.50 | 10.55 | 10.48 | 10.51 | -0.38% | |
| 10.52 | 10.62 | 10.52 | 10.55 | +0.29% | |
| 10.51 | 10.60 | 10.50 | 10.52 | -0.19% | |
| 10.49 | 10.70 | 10.45 | 10.54 | +0.57% | |
| 10.48 | 10.50 | 10.42 | 10.48 | +0.38% | |
| 10.42 | 10.45 | 10.37 | 10.44 | +0.58% | |
| 10.31 | 10.40 | 10.30 | 10.38 | +0.39% | |
| 10.21 | 10.36 | 10.21 | 10.34 | +0.98% | |
| 10.25 | 10.28 | 10.21 | 10.24 | -0.68% | |
| 10.35 | 10.35 | 10.30 | 10.31 | -0.29% | |
| 10.33 | 10.51 | 10.33 | 10.34 | -2.64% | |
| 10.62 | 10.65 | 10.59 | 10.62 | +0.38% | |
| 10.60 | 10.63 | 10.56 | 10.58 | -0.19% | |
| 10.64 | 10.64 | 10.58 | 10.60 | -0.19% | |
| 10.69 | 10.70 | 10.61 | 10.62 | -0.93% | |
| 10.67 | 10.72 | 10.65 | 10.72 | +0.94% | |
| 10.65 | 10.68 | 10.62 | 10.62 | -0.09% | |
| 10.65 | 10.68 | 10.63 | 10.63 | -0.09% | |
| 10.64 | 10.66 | 10.62 | 10.64 | +0.28% | |
| 10.63 | 10.66 | 10.61 | 10.61 | -0.75% | |
| 10.61 | 10.72 | 10.61 | 10.69 | +0.47% | |
| 10.61 | 10.65 | 10.58 | 10.64 | +0.57% | |
| 10.59 | 10.62 | 10.54 | 10.58 | -0.28% | |
| 10.67 | 10.67 | 10.59 | 10.61 | -0.66% | |
| 10.70 | 10.70 | 10.64 | 10.68 | 0.00% | |
| 10.70 | 10.70 | 10.64 | 10.68 | -0.19% | |
| 10.74 | 10.74 | 10.67 | 10.70 | -0.28% | |
| 10.75 | 10.75 | 10.71 | 10.73 | +0.19% | |
| 10.75 | 10.78 | 10.68 | 10.71 | -0.37% | |
| 10.77 | 10.79 | 10.72 | 10.75 | 0.00% | |
| 10.72 | 10.80 | 10.72 | 10.75 | +0.47% | |
| 10.66 | 10.71 | 10.66 | 10.70 | +0.09% | |
| 10.67 | 10.73 | 10.63 | 10.69 | -0.65% | |
| 10.74 | 10.79 | 10.74 | 10.76 | +0.19% | |
| 10.73 | 10.80 | 10.69 | 10.74 | +0.19% | |
| 10.78 | 10.78 | 10.66 | 10.72 | -0.09% | |
| 10.78 | 10.78 | 10.72 | 10.73 | -0.19% | |
| 10.81 | 10.85 | 10.64 | 10.75 | +0.75% | |
| 10.69 | 10.71 | 10.57 | 10.67 | -0.37% | |
| 10.62 | 10.72 | 10.62 | 10.71 | +0.66% | |
| 10.64 | 10.75 | 10.58 | 10.64 | -0.09% | |
| 10.58 | 10.76 | 10.57 | 10.65 | +0.76% | |
| 10.53 | 10.65 | 10.51 | 10.57 | +0.86% | |
| 10.46 | 10.58 | 10.46 | 10.48 | +0.29% | |
| 10.49 | 10.52 | 10.42 | 10.45 | -0.76% | |
| 10.64 | 10.66 | 10.50 | 10.53 | -1.22% | |
| 10.65 | 10.67 | 10.62 | 10.66 | +0.38% | |
| 10.65 | 10.69 | 10.60 | 10.62 | -0.38% | |
| 10.70 | 10.70 | 10.63 | 10.66 | +0.28% | |
| 10.79 | 10.79 | 10.61 | 10.63 | -1.48% | |
| 10.79 | 10.80 | 10.77 | 10.79 | -0.09% | |
| 10.82 | 10.85 | 10.80 | 10.80 | -0.18% | |
| 10.84 | 10.85 | 10.80 | 10.82 | +0.19% | |
| 10.77 | 10.82 | 10.71 | 10.80 | +0.56% | |
| 10.80 | 10.85 | 10.70 | 10.74 | -0.83% | |
| 10.82 | 10.86 | 10.82 | 10.83 | -0.18% | |
| 10.88 | 10.91 | 10.82 | 10.85 | -0.28% | |
| 10.90 | 10.93 | 10.87 | 10.88 | -0.18% | |
| 10.94 | 10.96 | 10.86 | 10.90 | -0.46% | |
| 10.93 | 11.01 | 10.91 | 10.95 | -0.73% | |
| 11.04 | 11.07 | 11.01 | 11.03 | -0.09% | |
| 11.06 | 11.07 | 11.04 | 11.04 | -0.36% | |
| 11.08 | 11.12 | 11.02 | 11.08 | -0.45% | |
| 11.12 | 11.14 | 11.07 | 11.13 | -0.27% | |
| 11.11 | 11.17 | 11.11 | 11.16 | 0.00% | |
| 11.15 | 11.17 | 11.13 | 11.16 | +0.27% | |
| 11.13 | 11.15 | 11.11 | 11.13 | +0.18% | |
| 11.10 | 11.12 | 11.08 | 11.11 | +0.27% | |
| 11.07 | 11.10 | 11.07 | 11.08 | -0.09% | |
| 11.09 | 11.10 | 11.07 | 11.09 | +0.18% | |
| 11.10 | 11.12 | 11.07 | 11.07 | -0.45% | |
| 11.14 | 11.14 | 11.10 | 11.12 | +0.09% | |
| 11.08 | 11.14 | 11.07 | 11.11 | -0.09% | |
| 11.14 | 11.16 | 11.11 | 11.12 | -0.54% | |
| 11.20 | 11.23 | 11.17 | 11.18 | +0.09% | |
| 11.20 | 11.20 | 11.17 | 11.17 | -0.18% | |
| 11.18 | 11.19 | 11.17 | 11.19 | +0.09% | |
| 11.20 | 11.20 | 11.14 | 11.18 | 0.00% | |
| 11.20 | 11.20 | 11.15 | 11.18 | 0.00% | |
| 11.13 | 11.18 | 11.09 | 11.18 | +0.45% | |
| 11.14 | 11.14 | 11.10 | 11.13 | -0.18% | |
| 11.10 | 11.15 | 11.06 | 11.15 | +0.45% | |
| 11.11 | 11.14 | 11.07 | 11.10 | 0.00% | |
| 11.08 | 11.10 | 11.05 | 11.10 | +0.18% | |
| 11.07 | 11.10 | 11.03 | 11.08 | +0.36% | |
| 11.07 | 11.10 | 11.03 | 11.04 | -0.09% | |
| 11.08 | 11.08 | 11.03 | 11.05 | 0.00% | |
| 11.10 | 11.10 | 11.03 | 11.05 | -0.18% | |
| 11.09 | 11.12 | 11.06 | 11.07 | -0.18% | |
| 11.09 | 11.10 | 11.03 | 11.09 | +0.27% | |
| 11.10 | 11.10 | 11.03 | 11.06 | +0.27% | |
| 11.03 | 11.06 | 10.99 | 11.03 | -0.81% | |
| 11.11 | 11.15 | 11.11 | 11.12 | -0.09% | |
| 11.12 | 11.15 | 11.11 | 11.13 | +0.09% | |
| 11.13 | 11.16 | 11.12 | 11.12 | -0.36% | |
| 11.12 | 11.17 | 11.11 | 11.16 | +0.27% | |
| 11.12 | 11.15 | 11.08 | 11.13 | -0.09% | |
| 11.08 | 11.14 | 11.05 | 11.14 | +0.63% | |
| 11.02 | 11.07 | 11.01 | 11.07 | 0.00% | |
| 11.07 | 11.07 | 11.04 | 11.07 | 0.00% | |
| 11.06 | 11.07 | 11.03 | 11.07 | +0.09% | |
| 11.03 | 11.07 | 11.03 | 11.06 | +0.18% | |
| 11.08 | 11.10 | 11.02 | 11.04 | 0.00% | |
| 11.09 | 11.10 | 11.04 | 11.04 | -0.09% | |
| 11.09 | 11.10 | 11.02 | 11.05 | +0.18% | |
| 11.01 | 11.06 | 11.01 | 11.03 | -0.27% | |
| 11.03 | 11.07 | 11.00 | 11.06 | +0.36% | |
| 11.03 | 11.03 | 10.97 | 11.02 | +0.09% | |
| 11.01 | 11.01 | 10.96 | 11.01 | 0.00% | |
| 10.97 | 11.03 | 10.95 | 11.01 | -0.09% | |
| 11.00 | 11.04 | 10.95 | 11.02 | -0.36% | |
| 11.08 | 11.09 | 11.04 | 11.06 | -0.09% | |
| 11.08 | 11.08 | 11.04 | 11.07 | 0.00% | |
| 11.07 | 11.09 | 11.04 | 11.07 | -0.09% | |
| 11.03 | 11.11 | 11.00 | 11.08 | +0.73% | |
| 11.00 | 11.03 | 10.97 | 11.00 | 0.00% | |
| 11.00 | 11.03 | 10.94 | 11.00 | +0.18% | |
| 10.93 | 10.99 | 10.92 | 10.98 | +0.46% | |
| 10.91 | 10.95 | 10.90 | 10.93 | -0.09% | |
| 11.02 | 11.02 | 10.92 | 10.94 | -0.64% | |
| 11.02 | 11.02 | 10.98 | 11.01 | -0.18% | |
| 11.03 | 11.03 | 10.98 | 11.03 | 0.00% | |
| 11.05 | 11.06 | 10.97 | 11.03 | -0.09% | |
| 11.07 | 11.07 | 10.96 | 11.04 | +0.09% | |
| 11.05 | 11.09 | 10.98 | 11.03 | -0.81% | |
| 11.13 | 11.15 | 11.08 | 11.12 | +0.27% | |
| 11.16 | 11.17 | 11.06 | 11.09 | -0.27% | |
| 11.06 | 11.14 | 11.05 | 11.12 | +0.63% | |
| 11.01 | 11.05 | 10.97 | 11.05 | +0.82% | |
| 10.93 | 10.98 | 10.91 | 10.96 | +0.74% | |
| 11.00 | 11.01 | 10.85 | 10.88 | -0.55% | |
| 11.04 | 11.04 | 10.90 | 10.94 | -0.55% | |
| 11.03 | 11.05 | 10.95 | 11.00 | +0.09% | |
| 11.03 | 11.03 | 10.91 | 10.99 | +0.09% | |
| 11.10 | 11.16 | 10.93 | 10.98 | -1.61% | |
| 11.24 | 11.25 | 11.16 | 11.16 | -0.62% | |
| 11.21 | 11.25 | 11.19 | 11.23 | +0.18% | |
| 11.21 | 11.22 | 11.19 | 11.21 | +0.36% | |
| 11.20 | 11.20 | 11.16 | 11.17 | -0.09% | |
| 11.21 | 11.21 | 11.16 | 11.18 | -0.36% | |
| 11.21 | 11.22 | 11.19 | 11.22 | +0.09% | |
| 11.17 | 11.21 | 11.16 | 11.21 | +0.54% | |
| 11.12 | 11.17 | 11.12 | 11.15 | +0.36% | |
| 11.17 | 11.17 | 11.10 | 11.11 | -0.36% | |
| 11.19 | 11.19 | 11.12 | 11.15 | +0.18% | |
| 11.12 | 11.17 | 11.11 | 11.13 | -0.54% | |
| 11.21 | 11.26 | 11.18 | 11.19 | -0.71% | |
| 11.20 | 11.28 | 11.16 | 11.27 | +0.71% | |
| 11.15 | 11.20 | 11.11 | 11.19 | +0.54% | |
| 11.19 | 11.19 | 11.13 | 11.13 | 0.00% | |
| 11.23 | 11.23 | 11.13 | 11.13 | -0.54% | |
| 11.27 | 11.27 | 11.16 | 11.19 | -0.09% | |
| 11.18 | 11.24 | 11.11 | 11.20 | +0.63% | |
| 11.22 | 11.23 | 11.10 | 11.13 | -0.36% | |
| 11.28 | 11.28 | 11.16 | 11.17 | -0.45% | |
| 11.31 | 11.31 | 11.20 | 11.22 | -0.44% | |
| 11.27 | 11.34 | 11.25 | 11.27 | -0.53% | |
| 11.31 | 11.33 | 11.25 | 11.33 | +0.71% | |
| 11.23 | 11.27 | 11.22 | 11.25 | -0.09% | |
| 11.32 | 11.33 | 11.24 | 11.26 | +0.09% | |
| 11.31 | 11.33 | 11.23 | 11.25 | -0.27% | |
| 11.33 | 11.33 | 11.25 | 11.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BKT chart for longer ranges.