BlackRock Credit Allocation Income Stock Price History
NYSE: BTZFinanceFinance/Investors ServicesUSD
9.44+0.01 (+0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTZ price history at a glance
The price history for BlackRock Credit Allocation Income (BTZ) on this page begins on December 18, 2006, when the stock closed at $25.00; it most recently closed at $9.44 on October 5, 2026. The highest price in this record is $28.62, reached on February 4, 2008; the latest close is 67.0% below that peak. Across the 19 complete calendar years in the table, BTZ finished higher in 12 and lower in 7. Its best year was 2009 (+31.9%) and its worst was 2008 (-51.0%).
Over roughly 20 years the share price changed -62.2%, a -4.8% compound annual price return (excluding dividends). In the last 12 months alone, BTZ has lost 14.9%. 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 2006
- $28.62
- Date of high
- Feb 4, 2008
- Low since 2006
- $4.56
- Date of low
- Mar 9, 2009
- 52-week high
- $11.18
- 52-week low
- $9.25
- IPO year
- 2006
- Last close
- $9.44
BTZ returns
1 week
+0.75%
1 month
-4.55%
3 months
-7.54%
6 months
-9.14%
Year to date
-12.83%
1 year
-14.88%
3 years
-2.28%
5 years
-37.36%
BTZ price return, excluding dividends.
BTZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.44 | -12.43% |
| 2025 | 10.78 | +1.89% |
| 2024 | 10.58 | +2.52% |
| 2023 | 10.32 | +2.18% |
| 2022 | 10.10 | -32.89% |
| 2021 | 15.05 | +2.31% |
| 2020 | 14.71 | +4.77% |
| 2019 | 14.04 | +22.73% |
| 2018 | 11.44 | -14.11% |
| 2017 | 13.32 | +2.70% |
| 2016 | 12.97 | +5.11% |
| 2015 | 12.34 | -5.37% |
| 2014 | 13.04 | -0.31% |
| 2013 | 13.08 | -6.03% |
| 2012 | 13.92 | +14.57% |
| 2011 | 12.15 | +0.41% |
| 2010 | 12.10 | +6.33% |
| 2009 | 11.38 | +31.87% |
| 2008 | 8.63 | -50.97% |
| 2007 | 17.60 | -29.74% |
| 2006* | 25.05 | +0.20% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
BTZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.38 | 9.48 | 9.39 | 9.44 | +0.11% | |
| 9.33 | 9.43 | 9.31 | 9.43 | +0.75% | |
| 9.35 | 9.39 | 9.31 | 9.36 | -0.74% | |
| 9.34 | 9.43 | 9.29 | 9.43 | +1.51% | |
| 9.35 | 9.37 | 9.27 | 9.29 | -0.85% | |
| 9.45 | 9.49 | 9.36 | 9.37 | +0.32% | |
| 9.29 | 9.41 | 9.25 | 9.34 | +0.32% | |
| 9.37 | 9.43 | 9.31 | 9.31 | -0.64% | |
| 9.33 | 9.38 | 9.27 | 9.37 | +0.11% | |
| 9.42 | 9.45 | 9.35 | 9.36 | -1.27% | |
| 9.44 | 9.48 | 9.41 | 9.48 | +0.85% | |
| 9.41 | 9.45 | 9.35 | 9.40 | -0.32% | |
| 9.60 | 9.61 | 9.40 | 9.43 | -1.67% | |
| 9.55 | 9.59 | 9.55 | 9.59 | +0.31% | |
| 9.57 | 9.62 | 9.52 | 9.56 | -0.93% | |
| 9.61 | 9.65 | 9.51 | 9.65 | +0.21% | |
| 9.63 | 9.68 | 9.62 | 9.63 | +0.10% | |
| 9.65 | 9.69 | 9.62 | 9.62 | +0.21% | |
| 9.61 | 9.67 | 9.54 | 9.60 | -0.72% | |
| 9.73 | 9.73 | 9.67 | 9.67 | -0.31% | |
| 9.76 | 9.82 | 9.70 | 9.70 | -0.51% | |
| 9.86 | 9.87 | 9.75 | 9.75 | -1.42% | |
| 9.96 | 9.97 | 9.88 | 9.89 | -0.90% | |
| 9.97 | 9.99 | 9.95 | 9.98 | +0.30% | |
| 9.93 | 9.97 | 9.93 | 9.95 | -0.20% | |
| 10.00 | 10.02 | 9.97 | 9.97 | -0.10% | |
| 9.99 | 10.02 | 9.97 | 9.98 | +0.30% | |
| 10.02 | 10.10 | 9.95 | 9.95 | -1.09% | |
| 10.15 | 10.15 | 10.01 | 10.06 | -0.79% | |
| 10.14 | 10.16 | 10.11 | 10.14 | -0.20% | |
| 10.13 | 10.17 | 10.01 | 10.16 | 0.00% | |
| 10.13 | 10.16 | 10.11 | 10.16 | +0.59% | |
| 10.08 | 10.14 | 10.06 | 10.10 | +0.10% | |
| 10.13 | 10.13 | 10.06 | 10.09 | -0.59% | |
| 10.16 | 10.23 | 10.14 | 10.15 | -0.68% | |
| 10.28 | 10.30 | 10.22 | 10.22 | -0.97% | |
| 10.27 | 10.35 | 10.24 | 10.32 | +1.28% | |
| 10.17 | 10.25 | 10.17 | 10.19 | -0.10% | |
| 10.19 | 10.26 | 10.19 | 10.20 | -0.20% | |
| 10.21 | 10.27 | 10.21 | 10.22 | -0.97% | |
| 10.24 | 10.35 | 10.21 | 10.32 | +0.78% | |
| 10.25 | 10.29 | 10.21 | 10.24 | 0.00% | |
| 10.26 | 10.28 | 10.24 | 10.24 | -0.19% | |
| 10.23 | 10.29 | 10.22 | 10.26 | +0.20% | |
| 10.18 | 10.24 | 10.16 | 10.24 | +0.89% | |
| 10.05 | 10.17 | 10.05 | 10.15 | +1.30% | |
| 10.01 | 10.07 | 10.01 | 10.02 | +0.40% | |
| 10.00 | 10.06 | 9.98 | 9.98 | -0.20% | |
| 10.02 | 10.06 | 10.00 | 10.00 | +0.30% | |
| 10.06 | 10.06 | 9.96 | 9.97 | -0.50% | |
| 9.94 | 10.02 | 9.94 | 10.02 | +0.91% | |
| 9.98 | 10.02 | 9.93 | 9.93 | -0.70% | |
| 9.96 | 10.02 | 9.95 | 10.00 | +0.20% | |
| 9.99 | 10.01 | 9.97 | 9.98 | +0.50% | |
| 9.92 | 10.01 | 9.92 | 9.93 | -0.40% | |
| 10.09 | 10.10 | 9.97 | 9.97 | -1.29% | |
| 10.15 | 10.16 | 10.09 | 10.10 | -0.59% | |
| 10.20 | 10.20 | 10.16 | 10.16 | -0.20% | |
| 10.20 | 10.20 | 10.13 | 10.18 | -0.29% | |
| 10.18 | 10.23 | 10.18 | 10.21 | 0.00% | |
| 10.18 | 10.22 | 10.16 | 10.21 | +0.49% | |
| 10.19 | 10.23 | 10.16 | 10.16 | -0.88% | |
| 10.22 | 10.27 | 10.22 | 10.25 | +0.20% | |
| 10.23 | 10.29 | 10.20 | 10.23 | +0.20% | |
| 10.24 | 10.26 | 10.20 | 10.21 | +0.20% | |
| 10.25 | 10.26 | 10.19 | 10.19 | -0.29% | |
| 10.24 | 10.26 | 10.21 | 10.22 | -0.29% | |
| 10.27 | 10.27 | 10.23 | 10.25 | -0.19% | |
| 10.25 | 10.29 | 10.24 | 10.27 | +0.10% | |
| 10.20 | 10.27 | 10.20 | 10.26 | +0.39% | |
| 10.19 | 10.26 | 10.17 | 10.22 | 0.00% | |
| 10.27 | 10.27 | 10.19 | 10.22 | -0.29% | |
| 10.16 | 10.25 | 10.16 | 10.25 | +0.89% | |
| 10.13 | 10.20 | 10.13 | 10.16 | +0.10% | |
| 10.12 | 10.20 | 10.10 | 10.15 | +0.30% | |
| 10.06 | 10.12 | 10.06 | 10.12 | +0.60% | |
| 10.08 | 10.09 | 10.06 | 10.06 | -0.20% | |
| 10.09 | 10.10 | 10.05 | 10.08 | -0.30% | |
| 10.11 | 10.12 | 10.09 | 10.11 | +0.50% | |
| 10.13 | 10.13 | 10.06 | 10.06 | -0.59% | |
| 10.13 | 10.20 | 10.09 | 10.12 | +0.20% | |
| 10.12 | 10.13 | 10.08 | 10.10 | -0.39% | |
| 10.17 | 10.19 | 10.10 | 10.14 | 0.00% | |
| 10.16 | 10.18 | 10.05 | 10.14 | 0.00% | |
| 10.12 | 10.16 | 10.10 | 10.14 | +0.20% | |
| 10.09 | 10.14 | 10.08 | 10.12 | +0.30% | |
| 10.10 | 10.12 | 10.06 | 10.09 | -0.10% | |
| 10.08 | 10.12 | 10.06 | 10.10 | -0.20% | |
| 10.10 | 10.17 | 10.09 | 10.12 | +0.20% | |
| 10.17 | 10.17 | 10.08 | 10.10 | -0.69% | |
| 10.15 | 10.22 | 10.11 | 10.17 | +0.20% | |
| 10.16 | 10.19 | 10.13 | 10.15 | -0.68% | |
| 10.21 | 10.24 | 10.19 | 10.22 | +0.29% | |
| 10.19 | 10.20 | 10.16 | 10.19 | +0.20% | |
| 10.13 | 10.18 | 10.13 | 10.17 | +0.39% | |
| 10.10 | 10.15 | 10.09 | 10.13 | +0.70% | |
| 10.03 | 10.11 | 10.03 | 10.06 | +0.40% | |
| 10.00 | 10.05 | 9.97 | 10.02 | -0.20% | |
| 9.89 | 10.05 | 9.87 | 10.04 | +1.83% | |
| 9.89 | 10.00 | 9.85 | 9.86 | -0.30% | |
| 9.98 | 10.00 | 9.88 | 9.89 | -1.10% | |
| 10.05 | 10.08 | 9.99 | 10.00 | -1.86% | |
| 10.29 | 10.29 | 10.19 | 10.19 | -0.59% | |
| 10.23 | 10.27 | 10.22 | 10.25 | -0.10% | |
| 10.28 | 10.28 | 10.18 | 10.26 | -0.19% | |
| 10.27 | 10.32 | 10.27 | 10.28 | -0.58% | |
| 10.35 | 10.37 | 10.32 | 10.34 | -0.10% | |
| 10.38 | 10.39 | 10.32 | 10.35 | +0.10% | |
| 10.32 | 10.35 | 10.30 | 10.34 | +0.68% | |
| 10.27 | 10.31 | 10.25 | 10.27 | +0.10% | |
| 10.39 | 10.39 | 10.26 | 10.26 | -1.25% | |
| 10.36 | 10.41 | 10.35 | 10.39 | +0.10% | |
| 10.41 | 10.42 | 10.36 | 10.38 | +0.10% | |
| 10.34 | 10.38 | 10.34 | 10.37 | +0.10% | |
| 10.40 | 10.40 | 10.35 | 10.36 | -0.38% | |
| 10.30 | 10.42 | 10.30 | 10.40 | +0.58% | |
| 10.31 | 10.37 | 10.27 | 10.34 | +0.19% | |
| 10.37 | 10.41 | 10.32 | 10.32 | -0.48% | |
| 10.38 | 10.41 | 10.35 | 10.37 | 0.00% | |
| 10.39 | 10.42 | 10.37 | 10.37 | -0.58% | |
| 10.43 | 10.47 | 10.42 | 10.43 | -0.48% | |
| 10.46 | 10.49 | 10.43 | 10.48 | +0.77% | |
| 10.41 | 10.55 | 10.31 | 10.40 | -0.29% | |
| 10.39 | 10.49 | 10.39 | 10.43 | -0.67% | |
| 10.42 | 10.51 | 10.42 | 10.50 | +0.57% | |
| 10.36 | 10.44 | 10.35 | 10.44 | +0.48% | |
| 10.31 | 10.39 | 10.31 | 10.39 | +0.78% | |
| 10.25 | 10.33 | 10.20 | 10.31 | +0.78% | |
| 10.20 | 10.26 | 10.17 | 10.23 | +1.59% | |
| 10.08 | 10.10 | 10.02 | 10.07 | -0.69% | |
| 10.14 | 10.15 | 10.04 | 10.14 | +0.70% | |
| 10.07 | 10.14 | 9.98 | 10.07 | -0.89% | |
| 10.19 | 10.22 | 10.10 | 10.16 | +0.59% | |
| 9.87 | 10.10 | 9.86 | 10.10 | +3.70% | |
| 9.78 | 9.83 | 9.70 | 9.74 | 0.00% | |
| 9.86 | 9.90 | 9.72 | 9.74 | -1.12% | |
| 9.97 | 10.01 | 9.80 | 9.85 | -1.60% | |
| 10.00 | 10.04 | 9.97 | 10.01 | +0.50% | |
| 9.87 | 9.98 | 9.87 | 9.96 | +0.10% | |
| 9.96 | 9.99 | 9.83 | 9.95 | +1.43% | |
| 9.98 | 9.99 | 9.81 | 9.81 | -1.90% | |
| 10.07 | 10.07 | 9.99 | 10.00 | -0.89% | |
| 10.16 | 10.17 | 10.07 | 10.09 | -0.59% | |
| 10.12 | 10.15 | 10.09 | 10.15 | +0.89% | |
| 10.02 | 10.10 | 10.02 | 10.06 | +0.70% | |
| 10.07 | 10.08 | 9.99 | 9.99 | -0.79% | |
| 10.24 | 10.24 | 10.05 | 10.07 | -1.47% | |
| 10.30 | 10.33 | 10.19 | 10.22 | -1.06% | |
| 10.22 | 10.36 | 10.20 | 10.33 | +0.78% | |
| 10.27 | 10.30 | 10.11 | 10.25 | -0.68% | |
| 10.41 | 10.43 | 10.32 | 10.32 | -1.34% | |
| 10.54 | 10.54 | 10.45 | 10.46 | -0.57% | |
| 10.53 | 10.57 | 10.49 | 10.52 | 0.00% | |
| 10.57 | 10.64 | 10.47 | 10.52 | -0.66% | |
| 10.51 | 10.59 | 10.51 | 10.59 | -0.19% | |
| 10.60 | 10.64 | 10.55 | 10.61 | -0.28% | |
| 10.71 | 10.71 | 10.62 | 10.64 | -0.28% | |
| 10.70 | 10.72 | 10.64 | 10.67 | -0.09% | |
| 10.64 | 10.68 | 10.64 | 10.68 | +0.28% | |
| 10.70 | 10.71 | 10.64 | 10.65 | -0.84% | |
| 10.73 | 10.74 | 10.71 | 10.74 | +0.37% | |
| 10.69 | 10.72 | 10.68 | 10.70 | -0.09% | |
| 10.73 | 10.74 | 10.69 | 10.71 | +0.09% | |
| 10.76 | 10.76 | 10.69 | 10.70 | -0.56% | |
| 10.71 | 10.76 | 10.69 | 10.76 | +0.09% | |
| 10.80 | 10.80 | 10.75 | 10.75 | -0.28% | |
| 10.80 | 10.81 | 10.77 | 10.78 | +0.09% | |
| 10.78 | 10.78 | 10.72 | 10.77 | +0.28% | |
| 10.73 | 10.75 | 10.69 | 10.74 | +0.47% | |
| 10.74 | 10.74 | 10.69 | 10.69 | -0.09% | |
| 10.71 | 10.73 | 10.69 | 10.70 | +0.09% | |
| 10.70 | 10.72 | 10.68 | 10.69 | +0.19% | |
| 10.64 | 10.68 | 10.63 | 10.67 | +0.19% | |
| 10.61 | 10.67 | 10.60 | 10.65 | +0.09% | |
| 10.61 | 10.64 | 10.58 | 10.64 | +0.09% | |
| 10.59 | 10.63 | 10.58 | 10.63 | +0.28% | |
| 10.61 | 10.62 | 10.58 | 10.60 | -0.19% | |
| 10.58 | 10.62 | 10.58 | 10.62 | +0.28% | |
| 10.59 | 10.60 | 10.57 | 10.59 | +0.19% | |
| 10.63 | 10.64 | 10.56 | 10.57 | -0.28% | |
| 10.61 | 10.64 | 10.57 | 10.60 | -0.09% | |
| 10.62 | 10.64 | 10.60 | 10.61 | +0.57% | |
| 10.58 | 10.59 | 10.52 | 10.55 | -1.03% | |
| 10.70 | 10.71 | 10.64 | 10.66 | -0.37% | |
| 10.73 | 10.74 | 10.70 | 10.70 | -0.47% | |
| 10.74 | 10.75 | 10.71 | 10.75 | 0.00% | |
| 10.75 | 10.78 | 10.73 | 10.75 | 0.00% | |
| 10.78 | 10.80 | 10.74 | 10.75 | -0.28% | |
| 10.74 | 10.79 | 10.74 | 10.78 | +0.37% | |
| 10.72 | 10.75 | 10.71 | 10.74 | 0.00% | |
| 10.75 | 10.76 | 10.72 | 10.74 | -0.09% | |
| 10.76 | 10.80 | 10.74 | 10.75 | -0.28% | |
| 10.78 | 10.80 | 10.74 | 10.78 | 0.00% | |
| 10.83 | 10.85 | 10.74 | 10.78 | -0.46% | |
| 10.85 | 10.85 | 10.76 | 10.83 | -0.09% | |
| 10.83 | 10.85 | 10.79 | 10.84 | +0.37% | |
| 10.85 | 10.86 | 10.79 | 10.80 | -0.46% | |
| 10.85 | 10.86 | 10.82 | 10.85 | +0.37% | |
| 10.79 | 10.82 | 10.77 | 10.81 | 0.00% | |
| 10.78 | 10.83 | 10.77 | 10.81 | +0.28% | |
| 10.75 | 10.81 | 10.75 | 10.78 | -0.92% | |
| 10.88 | 10.88 | 10.84 | 10.88 | +0.37% | |
| 10.80 | 10.89 | 10.80 | 10.84 | +0.09% | |
| 10.83 | 10.83 | 10.81 | 10.83 | +0.28% | |
| 10.81 | 10.85 | 10.80 | 10.80 | -0.37% | |
| 10.82 | 10.86 | 10.81 | 10.84 | +0.46% | |
| 10.81 | 10.81 | 10.78 | 10.79 | -0.37% | |
| 10.79 | 10.83 | 10.77 | 10.83 | -0.09% | |
| 10.84 | 10.85 | 10.77 | 10.84 | +0.28% | |
| 10.81 | 10.87 | 10.78 | 10.81 | -0.18% | |
| 10.81 | 10.83 | 10.75 | 10.83 | +0.28% | |
| 10.89 | 10.89 | 10.79 | 10.80 | -0.55% | |
| 10.92 | 10.92 | 10.83 | 10.86 | -0.46% | |
| 10.86 | 10.91 | 10.82 | 10.91 | +0.55% | |
| 10.93 | 10.93 | 10.80 | 10.85 | -0.28% | |
| 10.92 | 10.97 | 10.86 | 10.88 | -0.91% | |
| 10.99 | 11.04 | 10.92 | 10.98 | +0.27% | |
| 10.90 | 10.96 | 10.89 | 10.95 | +0.74% | |
| 10.88 | 10.90 | 10.86 | 10.87 | 0.00% | |
| 10.78 | 10.87 | 10.76 | 10.87 | +1.30% | |
| 10.71 | 10.77 | 10.70 | 10.73 | +0.19% | |
| 10.80 | 10.85 | 10.70 | 10.71 | -0.74% | |
| 10.86 | 10.87 | 10.74 | 10.79 | -0.55% | |
| 10.86 | 10.86 | 10.82 | 10.85 | 0.00% | |
| 10.80 | 10.87 | 10.80 | 10.85 | +0.46% | |
| 10.92 | 10.93 | 10.80 | 10.80 | -1.82% | |
| 11.08 | 11.08 | 11.00 | 11.00 | -0.72% | |
| 11.06 | 11.09 | 11.05 | 11.08 | +0.18% | |
| 11.10 | 11.12 | 11.04 | 11.06 | -0.36% | |
| 11.03 | 11.11 | 11.00 | 11.10 | +0.73% | |
| 11.04 | 11.05 | 10.96 | 11.02 | 0.00% | |
| 11.10 | 11.11 | 11.00 | 11.02 | -0.45% | |
| 11.11 | 11.11 | 11.05 | 11.07 | 0.00% | |
| 11.12 | 11.14 | 11.05 | 11.07 | -0.63% | |
| 11.17 | 11.18 | 11.12 | 11.14 | -0.27% | |
| 11.17 | 11.18 | 11.12 | 11.17 | +0.27% | |
| 11.12 | 11.14 | 11.10 | 11.14 | +0.18% | |
| 11.12 | 11.17 | 11.07 | 11.12 | 0.00% | |
| 11.13 | 11.13 | 11.06 | 11.12 | +0.27% | |
| 11.15 | 11.16 | 11.08 | 11.09 | -0.36% | |
| 11.10 | 11.16 | 11.08 | 11.13 | +0.18% | |
| 11.12 | 11.12 | 11.08 | 11.11 | -0.09% | |
| 11.15 | 11.15 | 11.07 | 11.12 | 0.00% | |
| 11.06 | 11.12 | 11.02 | 11.12 | +0.82% | |
| 11.06 | 11.08 | 11.00 | 11.03 | -0.09% | |
| 11.06 | 11.10 | 10.99 | 11.04 | -0.18% | |
| 11.10 | 11.11 | 10.96 | 11.06 | 0.00% | |
| 11.03 | 11.08 | 11.01 | 11.06 | -0.36% | |
| 11.07 | 11.10 | 11.02 | 11.10 | +0.18% | |
| 11.00 | 11.10 | 10.98 | 11.08 | +0.64% | |
| 11.10 | 11.11 | 10.95 | 11.01 | -0.72% | |
| 11.12 | 11.14 | 11.04 | 11.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTZ chart for longer ranges.