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
05/03/2026 243.00p 245.00p 236.51p 237.50p 109809
04/03/2026 240.00p 244.00p 233.00p 238.50p 57388
03/03/2026 236.00p 243.00p 230.00p 235.00p 101643
02/03/2026 243.00p 244.00p 235.28p 241.00p 110088
27/02/2026 241.00p 244.00p 237.00p 242.00p 57303
26/02/2026 243.00p 244.00p 239.00p 241.00p 61854
25/02/2026 241.00p 244.00p 238.00p 242.00p 62202
24/02/2026 240.00p 241.00p 236.00p 239.00p 68100
23/02/2026 237.00p 241.00p 237.00p 239.00p 124740
20/02/2026 238.00p 242.00p 238.00p 240.50p 115522
19/02/2026 239.00p 242.00p 236.00p 239.00p 62727
18/02/2026 238.00p 242.00p 235.43p 239.50p 67873
17/02/2026 238.00p 240.00p 235.31p 237.00p 87787
16/02/2026 236.00p 240.00p 234.91p 236.00p 120506
13/02/2026 234.00p 240.00p 234.00p 236.00p 180438
12/02/2026 239.00p 240.00p 234.00p 236.00p 138888
11/02/2026 241.00p 244.00p 240.00p 241.50p 138196
10/02/2026 244.00p 244.00p 240.00p 242.50p 222152
09/02/2026 238.00p 244.00p 237.55p 242.00p 149655
06/02/2026 237.00p 238.00p 234.30p 238.00p 71144
05/02/2026 236.00p 237.96p 235.00p 237.00p 87850
04/02/2026 236.00p 238.52p 233.00p 236.00p 63879
03/02/2026 237.00p 237.00p 232.00p 237.00p 82937
02/02/2026 233.00p 237.00p 231.25p 237.00p 406694
30/01/2026 236.00p 238.00p 234.00p 234.00p 134726
29/01/2026 236.00p 240.00p 233.20p 235.00p 271765
28/01/2026 237.00p 239.00p 237.00p 237.00p 66468
27/01/2026 238.00p 241.00p 237.00p 238.00p 106264
26/01/2026 241.00p 241.00p 237.00p 238.50p 152004
23/01/2026 240.00p 241.00p 235.00p 240.00p 253197
22/01/2026 236.00p 241.00p 238.00p 238.50p 203384
21/01/2026 236.00p 237.50p 230.00p 237.50p 200506
20/01/2026 234.00p 234.92p 230.00p 233.00p 258955
19/01/2026 238.00p 240.80p 234.00p 236.00p 248570
16/01/2026 238.00p 242.00p 230.03p 241.00p 331053
15/01/2026 238.00p 238.60p 235.90p 238.50p 96785
14/01/2026 236.00p 237.64p 231.00p 236.00p 169931
13/01/2026 234.00p 236.00p 230.00p 236.00p 286346
12/01/2026 234.00p 235.00p 230.00p 232.50p 100204
09/01/2026 231.00p 235.00p 229.00p 235.00p 185738
08/01/2026 231.00p 231.00p 227.00p 229.00p 82939
07/01/2026 231.00p 232.00p 228.00p 230.50p 63103
06/01/2026 232.00p 232.00p 227.00p 229.50p 92106
05/01/2026 230.00p 232.00p 226.00p 229.50p 149835
02/01/2026 230.00p 230.00p 226.00p 227.50p 40790
01/01/2026 227.00p 230.00p 227.00p 228.00p 98114
31/12/2025 227.00p 230.00p 227.00p 228.00p 98114
30/12/2025 230.00p 232.00p 224.00p 228.00p 101413
29/12/2025 227.00p 230.00p 226.86p 227.00p 72745
26/12/2025 227.00p 230.00p 226.00p 226.00p 86262
25/12/2025 227.00p 230.00p 226.00p 226.00p 86262
24/12/2025 227.00p 230.00p 226.00p 226.00p 86262
23/12/2025 226.00p 230.00p 224.00p 225.00p 56303
22/12/2025 228.00p 228.00p 224.00p 227.00p 109373
19/12/2025 228.00p 228.00p 223.00p 228.00p 49035
18/12/2025 222.00p 228.00p 222.00p 225.00p 301698
17/12/2025 224.00p 228.00p 223.00p 223.00p 101264
16/12/2025 224.00p 228.00p 224.00p 224.00p 67637
15/12/2025 224.00p 227.00p 222.00p 225.00p 191302
12/12/2025 226.00p 226.00p 222.00p 222.00p 109006
11/12/2025 220.00p 226.00p 220.00p 224.00p 264061
10/12/2025 220.00p 225.00p 220.00p 225.00p 128841
09/12/2025 220.00p 224.00p 220.00p 221.50p 44928
08/12/2025 220.00p 224.00p 220.00p 220.00p 78771
05/12/2025 221.00p 222.00p 217.60p 222.00p 146619
04/12/2025 220.00p 221.00p 216.50p 220.00p 230967
03/12/2025 220.00p 223.00p 217.00p 219.00p 31373
02/12/2025 215.00p 223.00p 215.00p 221.00p 73254
01/12/2025 222.00p 224.00p 217.00p 222.00p 79000
28/11/2025 223.00p 224.00p 215.16p 223.00p 128051
27/11/2025 216.00p 221.00p 214.50p 218.50p 170664
26/11/2025 218.00p 220.00p 211.00p 218.00p 37416
25/11/2025 218.00p 219.00p 211.00p 216.50p 43519
24/11/2025 217.00p 219.00p 213.61p 215.00p 72122
21/11/2025 214.00p 217.58p 208.85p 213.50p 143391
20/11/2025 214.00p 221.00p 213.00p 214.00p 120394
19/11/2025 213.00p 220.00p 213.00p 213.00p 44899
18/11/2025 214.00p 220.00p 214.00p 214.00p 135582
17/11/2025 221.00p 223.00p 217.07p 219.00p 39601
14/11/2025 222.00p 224.93p 216.00p 219.00p 262054
13/11/2025 225.00p 226.00p 223.08p 224.00p 233080
12/11/2025 226.00p 229.00p 222.98p 227.50p 100542
11/11/2025 225.00p 227.00p 224.30p 225.00p 162803
10/11/2025 223.00p 224.02p 221.96p 222.00p 111429
07/11/2025 223.00p 224.00p 220.00p 220.00p 179927
06/11/2025 222.00p 224.00p 221.88p 222.50p 99072
05/11/2025 220.00p 223.00p 220.00p 222.00p 102167
04/11/2025 220.00p 223.00p 220.00p 221.00p 55087
03/11/2025 222.00p 224.00p 216.00p 221.00p 59514
31/10/2025 220.00p 221.90p 215.99p 218.00p 66662
30/10/2025 219.00p 220.40p 215.00p 219.00p 71545
29/10/2025 219.00p 219.78p 217.33p 218.00p 33819
28/10/2025 219.00p 219.19p 217.70p 218.00p 40447
27/10/2025 219.00p 219.60p 215.00p 219.00p 101674
24/10/2025 213.00p 219.00p 213.00p 219.00p 111242
23/10/2025 217.00p 217.50p 211.00p 216.00p 53297
22/10/2025 215.00p 217.00p 211.00p 215.00p 41235
21/10/2025 213.00p 215.00p 212.28p 215.00p 150016
20/10/2025 213.00p 216.00p 210.00p 214.00p 193755
17/10/2025 211.00p 215.00p 209.00p 213.00p 117172
16/10/2025 216.00p 216.89p 212.58p 213.00p 25597
15/10/2025 215.00p 217.00p 211.00p 214.00p 99563
14/10/2025 212.00p 214.00p 209.00p 213.00p 135117
13/10/2025 215.00p 216.00p 211.00p 212.00p 62876
10/10/2025 216.00p 216.74p 212.90p 213.00p 90662
09/10/2025 216.00p 219.00p 212.00p 216.00p 33407
08/10/2025 216.00p 219.00p 213.00p 216.00p 113311
07/10/2025 214.00p 218.00p 214.00p 214.50p 32186
06/10/2025 214.00p 218.00p 211.00p 214.00p 61098
03/10/2025 215.00p 218.00p 211.70p 215.00p 86737
02/10/2025 214.00p 218.00p 212.00p 214.50p 29516
01/10/2025 212.00p 217.00p 210.00p 214.00p 80797
30/09/2025 216.00p 216.00p 211.52p 213.00p 47638
29/09/2025 211.00p 216.00p 211.00p 211.00p 65211
26/09/2025 212.00p 213.54p 209.57p 211.00p 194255
25/09/2025 212.00p 213.00p 208.00p 211.00p 110345
24/09/2025 212.00p 214.00p 209.00p 211.00p 55637
23/09/2025 210.00p 212.56p 207.00p 209.00p 46009
22/09/2025 209.00p 213.00p 208.00p 209.00p 70272
19/09/2025 209.00p 212.93p 207.00p 209.00p 80504
18/09/2025 209.00p 209.00p 205.00p 208.00p 48050
17/09/2025 207.00p 208.45p 206.00p 207.00p 75301
16/09/2025 208.00p 208.00p 208.00p 208.00p 184736
15/09/2025 208.00p 211.00p 204.00p 208.00p 24566
12/09/2025 208.00p 210.00p 206.61p 209.00p 23093
11/09/2025 207.00p 207.00p 206.00p 206.00p 87251
10/09/2025 207.00p 207.00p 203.00p 206.00p 39010
09/09/2025 205.00p 208.00p 205.00p 206.00p 38290
08/09/2025 206.00p 207.00p 201.00p 206.00p 90969
05/09/2025 207.00p 208.00p 205.00p 206.00p 63574
04/09/2025 203.00p 207.00p 202.00p 205.50p 74873
03/09/2025 204.00p 207.00p 204.00p 207.00p 94298
02/09/2025 206.00p 208.00p 203.43p 205.00p 104220
01/09/2025 206.00p 208.00p 205.00p 208.00p 64545
29/08/2025 206.00p 207.88p 204.00p 207.00p 36798
28/08/2025 204.00p 205.30p 201.00p 205.00p 178851
27/08/2025 203.00p 205.00p 202.50p 203.00p 28189
26/08/2025 203.00p 203.00p 201.00p 201.00p 60436
22/08/2025 200.00p 205.00p 201.00p 203.50p 80924
21/08/2025 200.00p 204.00p 200.00p 203.00p 64767
20/08/2025 199.50p 202.00p 197.50p 200.00p 151662
19/08/2025 200.00p 202.00p 197.50p 200.00p 50357
18/08/2025 201.00p 202.00p 197.00p 201.00p 66661
15/08/2025 199.50p 200.35p 197.00p 199.00p 21744
14/08/2025 199.50p 203.00p 197.00p 198.75p 68808
13/08/2025 204.00p 206.00p 201.66p 202.00p 75160
12/08/2025 203.00p 205.00p 201.71p 202.00p 97558
11/08/2025 204.00p 205.00p 202.00p 203.00p 94568
08/08/2025 202.00p 204.00p 201.00p 202.50p 66497
07/08/2025 201.00p 203.00p 199.00p 201.00p 75978
06/08/2025 202.00p 204.00p 200.00p 202.00p 57316
05/08/2025 198.00p 201.16p 198.00p 201.00p 66394
04/08/2025 200.00p 204.00p 199.00p 200.00p 68111
01/08/2025 203.00p 203.00p 198.00p 201.00p 47054
31/07/2025 204.00p 205.00p 199.50p 204.00p 79192
30/07/2025 201.00p 204.00p 198.50p 201.00p 70072
29/07/2025 201.00p 203.00p 200.00p 201.50p 841986
28/07/2025 201.00p 203.00p 198.92p 201.50p 36321
25/07/2025 201.00p 203.00p 200.32p 201.00p 53151
24/07/2025 201.00p 202.10p 198.50p 201.50p 58424
23/07/2025 201.00p 203.00p 198.50p 199.75p 32011
22/07/2025 201.00p 203.00p 198.50p 199.00p 47434
21/07/2025 200.00p 202.00p 198.00p 199.00p 125246
18/07/2025 198.50p 203.00p 197.50p 198.50p 55047
17/07/2025 198.50p 201.00p 198.76p 200.50p 56316
16/07/2025 198.50p 200.00p 194.50p 198.00p 129483
15/07/2025 198.00p 201.00p 196.08p 201.00p 144400
14/07/2025 196.00p 198.00p 195.00p 197.00p 201836
11/07/2025 196.50p 198.50p 194.62p 197.00p 29680
10/07/2025 195.00p 198.00p 195.00p 197.50p 196544
09/07/2025 199.50p 198.00p 195.00p 195.75p 86733
08/07/2025 199.50p 199.50p 192.50p 196.50p 123511
07/07/2025 198.00p 199.50p 193.00p 197.50p 537705
04/07/2025 196.50p 198.50p 194.54p 195.50p 77134
03/07/2025 194.50p 197.75p 193.00p 197.50p 231485
02/07/2025 194.50p 196.00p 192.50p 195.50p 25625
01/07/2025 194.50p 199.00p 191.50p 194.00p 75873
30/06/2025 194.50p 197.00p 193.18p 194.00p 58568
27/06/2025 196.00p 198.00p 194.50p 195.00p 40791
26/06/2025 198.00p 198.00p 191.50p 195.25p 101351
25/06/2025 198.00p 198.00p 190.50p 193.50p 743607
24/06/2025 196.00p 198.00p 193.69p 195.00p 56620
23/06/2025 193.00p 196.00p 189.50p 195.00p 196440
20/06/2025 191.00p 199.00p 187.00p 199.00p 352625
19/06/2025 192.00p 192.00p 186.50p 190.00p 93811
18/06/2025 190.00p 191.00p 186.50p 190.00p 65583
17/06/2025 191.00p 192.00p 186.00p 189.00p 91765
16/06/2025 187.50p 193.00p 187.50p 190.00p 209812
13/06/2025 189.50p 190.00p 188.00p 189.50p 72706
12/06/2025 187.00p 193.50p 187.50p 192.25p 178589
11/06/2025 187.00p 193.50p 187.00p 193.00p 87719
10/06/2025 192.00p 193.50p 187.00p 192.00p 132193
09/06/2025 189.00p 194.50p 188.00p 190.00p 115004
06/06/2025 191.00p 194.50p 189.00p 190.00p 105731
05/06/2025 190.00p 195.50p 189.56p 190.00p 87993
04/06/2025 194.00p 199.50p 194.00p 194.00p 57752
03/06/2025 199.50p 199.50p 193.00p 194.50p 63923
02/06/2025 200.00p 200.00p 195.00p 196.00p 23025
30/05/2025 194.00p 198.50p 194.00p 198.50p 35587
29/05/2025 194.00p 199.50p 193.00p 193.00p 23288

*Close Price adjusted for both dividends and splits