BlackRock American Income Trust (BRAI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock American Income Trust

Date Open High Low Close* Volume
25/04/2025 191.50p 193.50p 189.75p 190.00p 105205
24/04/2025 194.00p 194.00p 188.50p 191.25p 64212
23/04/2025 191.00p 192.22p 190.81p 191.00p 68120
22/04/2025 192.00p 193.00p 186.50p 193.00p 61783
17/04/2025 190.00p 192.00p 186.00p 190.00p 85767
16/04/2025 192.00p 192.00p 187.50p 189.00p 68235
15/04/2025 192.00p 192.00p 188.50p 192.00p 40443
14/04/2025 189.00p 195.35p 188.50p 192.50p 64582
11/04/2025 188.00p 192.00p 186.00p 189.00p 83623
10/04/2025 188.00p 195.95p 187.00p 188.00p 68676
09/04/2025 185.00p 187.00p 179.50p 183.00p 43729
08/04/2025 178.50p 188.45p 178.50p 186.00p 95203
07/04/2025 182.00p 184.50p 169.88p 179.50p 252148
04/04/2025 189.00p 190.46p 183.00p 184.00p 228739
03/04/2025 195.00p 197.80p 191.00p 192.00p 214201
02/04/2025 200.00p 201.00p 196.50p 200.00p 187003
01/04/2025 201.00p 202.00p 198.71p 201.00p 99208
31/03/2025 196.00p 199.00p 195.73p 198.00p 99321
28/03/2025 199.00p 202.12p 198.50p 199.00p 137036
27/03/2025 200.00p 203.00p 198.00p 200.00p 223658
26/03/2025 203.00p 204.00p 198.50p 201.00p 180268
25/03/2025 201.00p 203.00p 199.00p 201.00p 73891
24/03/2025 200.00p 203.18p 197.17p 203.00p 137818
21/03/2025 198.00p 199.96p 195.50p 196.50p 504757
20/03/2025 201.00p 202.00p 199.29p 201.00p 256992
19/03/2025 194.50p 201.00p 194.50p 201.00p 108836
18/03/2025 198.50p 199.50p 196.68p 197.50p 185071
17/03/2025 198.50p 199.00p 195.00p 198.00p 151378
14/03/2025 199.00p 202.00p 194.83p 198.50p 188026
13/03/2025 198.00p 201.00p 196.00p 199.00p 62773
12/03/2025 198.00p 203.00p 198.00p 201.00p 35132
11/03/2025 205.00p 205.00p 198.00p 201.00p 77373
10/03/2025 200.00p 205.00p 200.00p 202.00p 53570
07/03/2025 201.00p 209.22p 200.00p 203.00p 273058
06/03/2025 203.00p 209.00p 202.90p 207.00p 100762
05/03/2025 207.00p 210.00p 205.00p 207.00p 127505
04/03/2025 206.00p 210.00p 205.48p 210.00p 70087
03/03/2025 209.00p 210.00p 207.00p 208.00p 304597
28/02/2025 208.00p 210.00p 206.10p 208.00p 185596
27/02/2025 207.00p 210.00p 205.00p 208.00p 75735
26/02/2025 209.00p 210.00p 207.00p 209.00p 642278
25/02/2025 208.00p 211.00p 207.00p 208.00p 233832
24/02/2025 208.00p 210.19p 208.00p 210.00p 391371
21/02/2025 209.00p 210.00p 208.00p 209.00p 273846
20/02/2025 210.00p 211.00p 209.00p 211.00p 150649
19/02/2025 210.00p 213.01p 208.00p 211.00p 158517
18/02/2025 209.00p 214.00p 209.00p 212.00p 202185
17/02/2025 209.00p 212.00p 209.00p 210.00p 105252
14/02/2025 208.00p 214.00p 210.00p 212.00p 76405
13/02/2025 208.00p 214.00p 208.00p 212.00p 50450
12/02/2025 212.00p 214.00p 210.10p 212.00p 161076
11/02/2025 211.00p 212.16p 208.40p 212.00p 76878
10/02/2025 206.00p 211.30p 206.00p 210.00p 177473
07/02/2025 211.00p 212.00p 204.00p 210.00p 65241
06/02/2025 208.00p 210.00p 206.00p 210.00p 84078
05/02/2025 207.00p 209.00p 204.80p 208.00p 55800
04/02/2025 202.00p 208.28p 202.00p 208.00p 66907
03/02/2025 205.00p 208.28p 202.61p 207.50p 73303
31/01/2025 210.00p 211.00p 205.72p 210.00p 190507
30/01/2025 211.00p 210.49p 207.70p 209.00p 66430
29/01/2025 211.00p 211.00p 205.12p 209.50p 165837
28/01/2025 211.00p 211.00p 204.00p 209.00p 216370
27/01/2025 206.00p 209.40p 203.00p 206.00p 222765
24/01/2025 214.00p 214.00p 208.00p 210.00p 170006
23/01/2025 211.00p 212.50p 209.20p 211.00p 113224
22/01/2025 212.00p 213.00p 208.84p 213.00p 57969
21/01/2025 211.00p 213.00p 207.50p 211.00p 223862
20/01/2025 213.00p 213.00p 210.00p 211.00p 72021
17/01/2025 209.00p 212.00p 208.50p 212.00p 74363
16/01/2025 209.00p 209.00p 206.00p 207.00p 114016
15/01/2025 205.00p 208.00p 203.15p 208.00p 106916
14/01/2025 204.00p 205.00p 202.50p 204.00p 156815
13/01/2025 202.00p 204.00p 201.00p 202.00p 59996
10/01/2025 202.00p 204.00p 200.00p 202.00p 131052
09/01/2025 202.00p 204.00p 201.50p 203.00p 222442
08/01/2025 201.00p 204.00p 201.00p 201.00p 42867
07/01/2025 202.00p 204.60p 201.00p 201.00p 110578
06/01/2025 203.00p 203.00p 200.60p 203.00p 125101
03/01/2025 201.00p 203.00p 198.81p 203.00p 108320
02/01/2025 196.50p 201.00p 196.50p 200.00p 995627
31/12/2024 198.00p 201.00p 197.89p 199.00p 89678
30/12/2024 197.50p 202.00p 196.72p 198.50p 71382
27/12/2024 199.00p 202.00p 196.00p 198.50p 22222
24/12/2024 199.00p 199.00p 195.00p 197.50p 21433
23/12/2024 198.50p 199.00p 192.50p 198.00p 150797
20/12/2024 202.00p 202.00p 191.00p 198.00p 210209
19/12/2024 197.50p 201.46p 197.00p 197.00p 142368
18/12/2024 204.00p 206.00p 200.00p 203.00p 111503
17/12/2024 206.00p 208.00p 204.00p 205.00p 76023
16/12/2024 206.00p 209.35p 206.00p 208.00p 35588
13/12/2024 206.00p 211.00p 207.00p 209.00p 55896
12/12/2024 206.00p 211.00p 206.00p 208.00p 62011
11/12/2024 207.00p 211.00p 207.00p 209.00p 103065
10/12/2024 208.00p 211.00p 207.12p 208.00p 62510
09/12/2024 208.00p 212.00p 206.00p 210.00p 88666
06/12/2024 210.00p 213.00p 208.00p 208.00p 75167
05/12/2024 211.00p 213.07p 210.00p 212.00p 109097
04/12/2024 212.00p 214.00p 211.00p 212.00p 81327
03/12/2024 211.00p 214.09p 210.67p 211.00p 233345
02/12/2024 212.00p 215.00p 209.89p 211.00p 251044
29/11/2024 208.00p 213.24p 208.00p 210.00p 312597
28/11/2024 210.00p 210.00p 208.58p 210.00p 82908
27/11/2024 209.00p 210.00p 207.00p 210.00p 205168
26/11/2024 209.00p 209.00p 207.10p 209.00p 303982
25/11/2024 206.00p 208.00p 202.00p 208.00p 164562
22/11/2024 205.00p 206.00p 203.00p 206.00p 77002
21/11/2024 202.00p 205.00p 200.17p 204.00p 202624
20/11/2024 200.00p 205.00p 200.00p 205.00p 439196
19/11/2024 201.00p 204.28p 199.51p 204.00p 278551
18/11/2024 200.00p 203.49p 199.75p 203.00p 208648
15/11/2024 202.00p 204.00p 201.00p 203.00p 113691

*Close Price adjusted for both dividends and splits