Blackrock Duration Income Stock Price History
NYSE: BLWConsumer DiscretionaryOther Consumer ServicesUSD
11.85+0.07 (+0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLW price history at a glance
The price history for Blackrock Duration Income (BLW) on this page begins on July 28, 2003, when the stock closed at $20.00; it most recently closed at $11.85 on October 5, 2026. The highest price in this record is $21.51, reached on April 30, 2007; the latest close is 44.9% below that peak. Across the 22 complete calendar years in the table, BLW finished higher in 11 and lower in 11. Its best year was 2009 (+31.1%) and its worst was 2008 (-31.0%).
Over roughly 23 years the share price changed -40.8%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, BLW has lost 15.5%. 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 2003
- $21.51
- Date of high
- Apr 30, 2007
- Low since 2003
- $8.67
- Date of low
- Oct 6, 2008
- 52-week high
- $14.10
- 52-week low
- $11.43
- IPO year
- 2003
- Last close
- $11.85
BLW returns
1 week
+1.11%
1 month
-4.82%
3 months
-7.06%
6 months
-7.06%
Year to date
-13.76%
1 year
-15.54%
3 years
-7.68%
5 years
-31.23%
BLW price return, excluding dividends.
BLW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.85 | -13.57% |
| 2025 | 13.71 | -3.79% |
| 2024 | 14.25 | +1.93% |
| 2023 | 13.98 | +6.96% |
| 2022 | 13.07 | -22.43% |
| 2021 | 16.85 | +5.84% |
| 2020 | 15.92 | -2.69% |
| 2019 | 16.36 | +19.77% |
| 2018 | 13.66 | -14.03% |
| 2017 | 15.89 | +4.75% |
| 2016 | 15.17 | +4.05% |
| 2015 | 14.58 | -7.07% |
| 2014 | 15.69 | -8.51% |
| 2013 | 17.15 | -6.54% |
| 2012 | 18.35 | +14.90% |
| 2011 | 15.97 | -2.02% |
| 2010 | 16.30 | +11.19% |
| 2009 | 14.66 | +31.13% |
| 2008 | 11.18 | -30.99% |
| 2007 | 16.20 | -14.51% |
| 2006 | 18.95 | +11.54% |
| 2005 | 16.99 | -16.14% |
| 2004 | 20.26 | +6.63% |
| 2003* | 19.00 | -5.00% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
BLW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.80 | 11.87 | 11.80 | 11.85 | +0.59% | |
| 11.77 | 11.79 | 11.64 | 11.78 | +0.08% | |
| 11.82 | 11.82 | 11.65 | 11.77 | -0.34% | |
| 11.74 | 11.85 | 11.69 | 11.81 | +1.11% | |
| 11.65 | 11.77 | 11.65 | 11.68 | -0.34% | |
| 11.71 | 11.85 | 11.70 | 11.72 | +0.17% | |
| 11.53 | 11.76 | 11.53 | 11.70 | +1.83% | |
| 11.65 | 11.79 | 11.49 | 11.49 | -1.37% | |
| 11.49 | 11.67 | 11.49 | 11.65 | +1.04% | |
| 11.60 | 11.60 | 11.43 | 11.53 | -0.69% | |
| 11.58 | 11.65 | 11.51 | 11.61 | +0.26% | |
| 11.63 | 11.68 | 11.53 | 11.58 | -0.86% | |
| 11.78 | 11.80 | 11.63 | 11.68 | -1.10% | |
| 11.89 | 11.96 | 11.78 | 11.81 | -0.25% | |
| 11.98 | 12.05 | 11.84 | 11.84 | -1.09% | |
| 12.18 | 12.19 | 11.94 | 11.97 | -1.48% | |
| 12.21 | 12.26 | 12.09 | 12.15 | +0.25% | |
| 12.14 | 12.24 | 12.09 | 12.12 | -0.08% | |
| 12.21 | 12.28 | 12.10 | 12.13 | -1.22% | |
| 12.36 | 12.37 | 12.26 | 12.28 | -0.81% | |
| 12.44 | 12.44 | 12.33 | 12.38 | 0.00% | |
| 12.41 | 12.51 | 12.35 | 12.38 | -0.56% | |
| 12.47 | 12.52 | 12.42 | 12.45 | -0.56% | |
| 12.52 | 12.60 | 12.49 | 12.52 | -0.24% | |
| 12.59 | 12.62 | 12.51 | 12.55 | -0.32% | |
| 12.68 | 12.68 | 12.54 | 12.59 | -0.40% | |
| 12.63 | 12.64 | 12.57 | 12.64 | +0.40% | |
| 12.65 | 12.67 | 12.59 | 12.59 | -1.10% | |
| 12.73 | 12.76 | 12.66 | 12.73 | 0.00% | |
| 12.69 | 12.80 | 12.65 | 12.73 | +0.16% | |
| 12.72 | 12.76 | 12.62 | 12.71 | +0.08% | |
| 12.80 | 12.80 | 12.65 | 12.70 | -0.78% | |
| 12.69 | 12.83 | 12.65 | 12.80 | +0.71% | |
| 12.70 | 12.75 | 12.60 | 12.71 | +0.32% | |
| 12.73 | 12.76 | 12.66 | 12.67 | -0.16% | |
| 12.77 | 12.77 | 12.66 | 12.69 | -0.55% | |
| 12.79 | 12.86 | 12.71 | 12.76 | +0.16% | |
| 12.81 | 12.81 | 12.74 | 12.74 | -0.55% | |
| 12.87 | 13.00 | 12.78 | 12.81 | -0.47% | |
| 12.83 | 12.89 | 12.74 | 12.87 | -1.08% | |
| 12.76 | 13.04 | 12.75 | 13.01 | +1.64% | |
| 12.65 | 12.80 | 12.64 | 12.80 | +1.51% | |
| 12.61 | 12.64 | 12.60 | 12.61 | -0.08% | |
| 12.64 | 12.66 | 12.57 | 12.62 | 0.00% | |
| 12.59 | 12.63 | 12.56 | 12.62 | +0.64% | |
| 12.60 | 12.64 | 12.52 | 12.54 | -0.24% | |
| 12.61 | 12.62 | 12.55 | 12.57 | -0.08% | |
| 12.50 | 12.60 | 12.50 | 12.58 | +0.40% | |
| 12.56 | 12.59 | 12.51 | 12.53 | -0.08% | |
| 12.62 | 12.62 | 12.46 | 12.54 | -0.16% | |
| 12.51 | 12.60 | 12.48 | 12.56 | +0.24% | |
| 12.56 | 12.56 | 12.38 | 12.53 | -0.16% | |
| 12.55 | 12.61 | 12.51 | 12.55 | -0.32% | |
| 12.63 | 12.63 | 12.53 | 12.59 | +0.24% | |
| 12.54 | 12.60 | 12.53 | 12.56 | -0.16% | |
| 12.62 | 12.66 | 12.55 | 12.58 | -0.79% | |
| 12.80 | 12.81 | 12.68 | 12.68 | -0.94% | |
| 12.74 | 12.80 | 12.63 | 12.80 | +0.79% | |
| 12.74 | 12.78 | 12.61 | 12.70 | 0.00% | |
| 12.72 | 12.79 | 12.64 | 12.70 | -0.24% | |
| 12.69 | 12.76 | 12.63 | 12.73 | +0.32% | |
| 12.66 | 12.71 | 12.62 | 12.69 | -0.39% | |
| 12.74 | 12.83 | 12.72 | 12.74 | 0.00% | |
| 12.77 | 12.81 | 12.72 | 12.74 | -0.08% | |
| 12.71 | 12.81 | 12.70 | 12.75 | +0.16% | |
| 12.64 | 12.79 | 12.62 | 12.73 | +0.71% | |
| 12.61 | 12.64 | 12.54 | 12.64 | +0.24% | |
| 12.56 | 12.62 | 12.53 | 12.61 | +0.24% | |
| 12.56 | 12.64 | 12.53 | 12.58 | +0.40% | |
| 12.48 | 12.56 | 12.48 | 12.53 | +0.56% | |
| 12.49 | 12.52 | 12.45 | 12.46 | -0.24% | |
| 12.42 | 12.49 | 12.35 | 12.49 | +0.89% | |
| 12.36 | 12.40 | 12.19 | 12.38 | +0.73% | |
| 12.29 | 12.35 | 12.28 | 12.29 | 0.00% | |
| 12.27 | 12.33 | 12.27 | 12.29 | +0.24% | |
| 12.25 | 12.31 | 12.23 | 12.26 | -0.08% | |
| 12.22 | 12.29 | 12.18 | 12.27 | +0.33% | |
| 12.24 | 12.28 | 12.18 | 12.23 | -0.16% | |
| 12.26 | 12.29 | 12.19 | 12.25 | +0.41% | |
| 12.30 | 12.32 | 12.20 | 12.20 | -0.65% | |
| 12.31 | 12.33 | 12.26 | 12.28 | +0.16% | |
| 12.22 | 12.32 | 12.22 | 12.26 | -0.49% | |
| 12.34 | 12.38 | 12.30 | 12.32 | 0.00% | |
| 12.27 | 12.32 | 12.24 | 12.32 | +0.57% | |
| 12.21 | 12.33 | 12.21 | 12.25 | -0.16% | |
| 12.22 | 12.32 | 12.20 | 12.27 | +0.25% | |
| 12.26 | 12.36 | 12.20 | 12.24 | -0.16% | |
| 12.32 | 12.36 | 12.25 | 12.26 | -1.13% | |
| 12.35 | 12.44 | 12.35 | 12.40 | 0.00% | |
| 12.44 | 12.48 | 12.39 | 12.40 | -0.72% | |
| 12.52 | 12.55 | 12.48 | 12.49 | -0.24% | |
| 12.52 | 12.54 | 12.47 | 12.52 | -0.40% | |
| 12.49 | 12.72 | 12.49 | 12.57 | +0.24% | |
| 12.46 | 12.55 | 12.45 | 12.54 | +0.24% | |
| 12.49 | 12.54 | 12.44 | 12.51 | +0.48% | |
| 12.45 | 12.50 | 12.43 | 12.45 | 0.00% | |
| 12.38 | 12.49 | 12.38 | 12.45 | +0.65% | |
| 12.33 | 12.45 | 12.30 | 12.37 | -0.16% | |
| 12.24 | 12.46 | 12.21 | 12.39 | +0.90% | |
| 12.30 | 12.32 | 12.22 | 12.28 | -0.16% | |
| 12.40 | 12.81 | 12.27 | 12.30 | -0.73% | |
| 12.52 | 12.69 | 12.38 | 12.39 | -2.13% | |
| 12.70 | 12.71 | 12.63 | 12.66 | 0.00% | |
| 12.63 | 12.73 | 12.57 | 12.66 | -0.08% | |
| 12.72 | 12.72 | 12.60 | 12.67 | -0.71% | |
| 12.82 | 12.82 | 12.74 | 12.76 | -0.39% | |
| 12.85 | 12.87 | 12.79 | 12.81 | +0.16% | |
| 12.83 | 12.89 | 12.78 | 12.79 | -0.31% | |
| 12.86 | 12.86 | 12.79 | 12.83 | +0.39% | |
| 12.82 | 12.82 | 12.75 | 12.78 | +0.16% | |
| 12.82 | 12.84 | 12.73 | 12.76 | -0.78% | |
| 12.85 | 12.90 | 12.73 | 12.86 | +0.08% | |
| 12.82 | 12.85 | 12.76 | 12.85 | +0.78% | |
| 12.77 | 12.79 | 12.70 | 12.75 | -0.16% | |
| 12.80 | 12.80 | 12.75 | 12.77 | -0.23% | |
| 12.75 | 12.84 | 12.75 | 12.80 | +0.39% | |
| 12.80 | 12.80 | 12.72 | 12.75 | -0.16% | |
| 12.85 | 12.86 | 12.75 | 12.77 | -0.47% | |
| 12.89 | 12.89 | 12.80 | 12.83 | -0.23% | |
| 12.91 | 12.91 | 12.82 | 12.86 | 0.00% | |
| 12.83 | 12.93 | 12.82 | 12.86 | +0.31% | |
| 12.75 | 12.85 | 12.73 | 12.82 | +0.55% | |
| 12.78 | 12.78 | 12.65 | 12.75 | +0.24% | |
| 12.67 | 12.95 | 12.62 | 12.72 | -0.63% | |
| 12.77 | 12.85 | 12.76 | 12.80 | +0.39% | |
| 12.68 | 12.77 | 12.64 | 12.75 | 0.00% | |
| 12.76 | 12.76 | 12.68 | 12.75 | +0.31% | |
| 12.71 | 12.75 | 12.65 | 12.71 | +0.16% | |
| 12.80 | 12.91 | 12.66 | 12.69 | +0.79% | |
| 12.50 | 12.66 | 12.50 | 12.59 | +0.32% | |
| 12.54 | 12.57 | 12.46 | 12.55 | +0.24% | |
| 12.47 | 12.57 | 12.35 | 12.52 | -0.63% | |
| 12.58 | 12.79 | 12.51 | 12.60 | +0.08% | |
| 12.18 | 12.59 | 12.18 | 12.59 | +3.54% | |
| 12.22 | 12.25 | 12.06 | 12.16 | -0.25% | |
| 12.50 | 12.50 | 12.16 | 12.19 | -2.48% | |
| 12.72 | 12.76 | 12.50 | 12.50 | -1.81% | |
| 12.62 | 12.86 | 12.62 | 12.73 | +0.87% | |
| 12.59 | 12.67 | 12.40 | 12.62 | +0.16% | |
| 12.73 | 12.90 | 12.49 | 12.60 | -0.63% | |
| 12.71 | 12.86 | 12.65 | 12.68 | -0.55% | |
| 13.02 | 13.06 | 12.71 | 12.75 | -2.52% | |
| 13.15 | 13.18 | 13.07 | 13.08 | -0.53% | |
| 13.08 | 13.17 | 13.00 | 13.15 | +0.54% | |
| 13.02 | 13.13 | 13.02 | 13.08 | 0.00% | |
| 13.22 | 13.25 | 12.93 | 13.08 | -1.28% | |
| 13.30 | 13.35 | 13.25 | 13.25 | -0.75% | |
| 13.38 | 13.39 | 13.30 | 13.35 | +0.07% | |
| 13.24 | 13.41 | 13.24 | 13.34 | +0.23% | |
| 13.28 | 13.36 | 13.25 | 13.31 | -0.82% | |
| 13.48 | 13.52 | 13.41 | 13.42 | -1.03% | |
| 13.49 | 13.58 | 13.49 | 13.56 | +0.07% | |
| 13.66 | 13.66 | 13.51 | 13.55 | -0.66% | |
| 13.56 | 13.74 | 13.47 | 13.64 | -0.07% | |
| 13.59 | 13.65 | 13.58 | 13.65 | -0.07% | |
| 13.67 | 13.70 | 13.63 | 13.66 | 0.00% | |
| 13.65 | 13.69 | 13.59 | 13.66 | +0.07% | |
| 13.71 | 13.72 | 13.60 | 13.65 | -0.07% | |
| 13.71 | 13.73 | 13.64 | 13.66 | -0.36% | |
| 13.73 | 13.78 | 13.69 | 13.71 | -0.29% | |
| 13.77 | 13.81 | 13.70 | 13.75 | +0.07% | |
| 13.81 | 13.82 | 13.74 | 13.74 | -0.51% | |
| 13.79 | 13.81 | 13.75 | 13.81 | +0.36% | |
| 13.76 | 13.78 | 13.71 | 13.76 | +0.15% | |
| 13.74 | 13.80 | 13.70 | 13.74 | -0.43% | |
| 13.79 | 13.84 | 13.78 | 13.80 | -0.07% | |
| 13.81 | 13.84 | 13.76 | 13.81 | +0.29% | |
| 13.74 | 13.78 | 13.73 | 13.77 | +0.29% | |
| 13.72 | 13.74 | 13.72 | 13.73 | 0.00% | |
| 13.73 | 13.76 | 13.72 | 13.73 | +0.37% | |
| 13.73 | 13.76 | 13.68 | 13.68 | -0.36% | |
| 13.76 | 13.77 | 13.72 | 13.73 | -0.22% | |
| 13.76 | 13.76 | 13.72 | 13.76 | +0.22% | |
| 13.74 | 13.75 | 13.71 | 13.73 | -0.07% | |
| 13.77 | 13.77 | 13.73 | 13.74 | 0.00% | |
| 13.75 | 13.75 | 13.73 | 13.74 | -0.29% | |
| 13.77 | 13.78 | 13.76 | 13.78 | +0.29% | |
| 13.79 | 13.79 | 13.72 | 13.74 | -0.29% | |
| 13.80 | 13.80 | 13.75 | 13.78 | +0.07% | |
| 13.80 | 13.80 | 13.75 | 13.77 | -0.07% | |
| 13.81 | 13.81 | 13.75 | 13.78 | -0.07% | |
| 13.74 | 13.79 | 13.72 | 13.79 | +0.73% | |
| 13.69 | 13.71 | 13.64 | 13.69 | -0.80% | |
| 13.84 | 13.84 | 13.79 | 13.80 | 0.00% | |
| 13.80 | 13.82 | 13.77 | 13.80 | +0.29% | |
| 13.86 | 13.95 | 13.76 | 13.76 | -0.22% | |
| 13.79 | 13.79 | 13.74 | 13.79 | +0.22% | |
| 13.70 | 13.77 | 13.69 | 13.76 | +0.44% | |
| 13.71 | 13.73 | 13.69 | 13.70 | -0.07% | |
| 13.64 | 13.71 | 13.64 | 13.71 | +0.37% | |
| 13.72 | 13.72 | 13.61 | 13.66 | -0.22% | |
| 13.75 | 13.77 | 13.63 | 13.69 | -0.58% | |
| 13.76 | 13.78 | 13.68 | 13.77 | +0.44% | |
| 13.75 | 13.76 | 13.68 | 13.71 | -0.22% | |
| 13.80 | 13.83 | 13.67 | 13.74 | -0.36% | |
| 13.78 | 13.81 | 13.76 | 13.79 | -0.07% | |
| 13.87 | 13.90 | 13.78 | 13.80 | -0.43% | |
| 13.79 | 13.89 | 13.79 | 13.86 | +0.73% | |
| 13.77 | 13.82 | 13.72 | 13.76 | 0.00% | |
| 13.76 | 13.80 | 13.73 | 13.76 | +0.07% | |
| 13.70 | 13.82 | 13.70 | 13.75 | -0.58% | |
| 13.80 | 13.85 | 13.79 | 13.83 | +0.51% | |
| 13.71 | 13.81 | 13.69 | 13.76 | +0.44% | |
| 13.70 | 13.76 | 13.70 | 13.70 | -0.07% | |
| 13.73 | 13.74 | 13.71 | 13.71 | 0.00% | |
| 13.73 | 13.73 | 13.71 | 13.71 | +0.07% | |
| 13.74 | 13.74 | 13.69 | 13.70 | -0.07% | |
| 13.72 | 13.75 | 13.69 | 13.71 | -0.36% | |
| 13.77 | 13.77 | 13.71 | 13.76 | +0.22% | |
| 13.71 | 13.76 | 13.71 | 13.73 | 0.00% | |
| 13.79 | 13.79 | 13.69 | 13.73 | -0.51% | |
| 13.89 | 13.89 | 13.79 | 13.80 | -0.43% | |
| 13.87 | 13.91 | 13.78 | 13.86 | +0.07% | |
| 13.86 | 13.93 | 13.72 | 13.85 | +0.07% | |
| 13.90 | 13.90 | 13.79 | 13.84 | -0.14% | |
| 13.87 | 13.92 | 13.82 | 13.86 | -0.57% | |
| 13.96 | 14.00 | 13.89 | 13.94 | +0.36% | |
| 13.81 | 13.92 | 13.76 | 13.89 | +0.29% | |
| 13.77 | 13.85 | 13.75 | 13.85 | +0.80% | |
| 13.71 | 13.75 | 13.67 | 13.74 | +0.37% | |
| 13.65 | 13.71 | 13.64 | 13.69 | +0.22% | |
| 13.75 | 13.86 | 13.65 | 13.66 | -0.44% | |
| 13.83 | 13.83 | 13.69 | 13.72 | -0.51% | |
| 13.78 | 13.84 | 13.75 | 13.79 | +0.29% | |
| 13.81 | 13.88 | 13.74 | 13.75 | -0.51% | |
| 13.84 | 14.01 | 13.81 | 13.82 | -0.79% | |
| 14.02 | 14.08 | 13.93 | 13.93 | -0.57% | |
| 14.00 | 14.10 | 13.98 | 14.01 | +0.29% | |
| 13.96 | 14.00 | 13.96 | 13.97 | +0.29% | |
| 13.94 | 13.95 | 13.86 | 13.93 | +0.14% | |
| 13.87 | 13.97 | 13.83 | 13.91 | +0.29% | |
| 13.97 | 13.97 | 13.87 | 13.87 | -0.43% | |
| 13.90 | 13.96 | 13.90 | 13.93 | -0.07% | |
| 13.92 | 13.94 | 13.90 | 13.94 | -0.14% | |
| 13.91 | 13.97 | 13.87 | 13.96 | +0.43% | |
| 13.92 | 13.94 | 13.84 | 13.90 | +0.29% | |
| 13.83 | 13.86 | 13.81 | 13.86 | 0.00% | |
| 13.90 | 13.90 | 13.82 | 13.86 | -0.07% | |
| 13.88 | 13.89 | 13.82 | 13.87 | 0.00% | |
| 13.85 | 13.92 | 13.82 | 13.87 | +0.14% | |
| 13.87 | 13.89 | 13.76 | 13.85 | 0.00% | |
| 13.87 | 13.87 | 13.82 | 13.85 | +0.22% | |
| 13.82 | 13.85 | 13.74 | 13.82 | 0.00% | |
| 13.79 | 13.83 | 13.76 | 13.82 | +0.36% | |
| 13.79 | 13.84 | 13.74 | 13.77 | +0.07% | |
| 13.80 | 13.80 | 13.71 | 13.76 | -0.07% | |
| 13.89 | 13.89 | 13.73 | 13.77 | -0.65% | |
| 13.86 | 13.89 | 13.85 | 13.86 | -0.79% | |
| 13.96 | 14.02 | 13.93 | 13.97 | 0.00% | |
| 14.04 | 14.05 | 13.95 | 13.97 | -0.14% | |
| 14.09 | 14.09 | 13.95 | 13.99 | -0.29% | |
| 14.15 | 14.16 | 14.02 | 14.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLW chart for longer ranges.