BlackRock Innovation and Growth Term Trust (BIGZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 7.59 | 7.65 | 7.54 | 7.62 | 7.62 | 435,900 |
| 03 Oct 2024 | 7.56 | 7.59 | 7.51 | 7.55 | 7.55 | 434,900 |
| 02 Oct 2024 | 7.56 | 7.64 | 7.54 | 7.62 | 7.62 | 317,400 |
| 01 Oct 2024 | 7.60 | 7.66 | 7.53 | 7.59 | 7.59 | 922,100 |
| 30 Sept 2024 | 7.64 | 7.64 | 7.55 | 7.55 | 7.55 | 725,900 |
| 27 Sept 2024 | 7.62 | 7.65 | 7.58 | 7.60 | 7.60 | 438,700 |
| 26 Sept 2024 | 7.55 | 7.60 | 7.55 | 7.56 | 7.56 | 401,900 |
| 25 Sept 2024 | 7.55 | 7.63 | 7.49 | 7.49 | 7.49 | 499,300 |
| 24 Sept 2024 | 7.54 | 7.61 | 7.53 | 7.57 | 7.57 | 509,600 |
| 23 Sept 2024 | 7.49 | 7.56 | 7.49 | 7.54 | 7.54 | 436,100 |
| 20 Sept 2024 | 7.59 | 7.59 | 7.44 | 7.49 | 7.49 | 501,400 |
| 19 Sept 2024 | 7.50 | 7.62 | 7.45 | 7.60 | 7.60 | 818,800 |
| 18 Sept 2024 | 7.40 | 7.52 | 7.36 | 7.43 | 7.43 | 772,700 |
| 17 Sept 2024 | 7.35 | 7.46 | 7.34 | 7.42 | 7.42 | 554,700 |
| 16 Sept 2024 | 7.28 | 7.35 | 7.27 | 7.34 | 7.34 | 420,700 |
| 16 Sept 2024 | 0.087 Dividend | |||||
| 13 Sept 2024 | 7.36 | 7.43 | 7.35 | 7.38 | 7.29 | 528,900 |
| 12 Sept 2024 | 7.35 | 7.38 | 7.30 | 7.36 | 7.27 | 699,600 |
| 11 Sept 2024 | 7.24 | 7.34 | 7.16 | 7.33 | 7.24 | 562,900 |
| 10 Sept 2024 | 7.41 | 7.41 | 7.22 | 7.25 | 7.16 | 599,400 |
| 09 Sept 2024 | 7.25 | 7.37 | 7.22 | 7.31 | 7.22 | 604,000 |
| 06 Sept 2024 | 7.30 | 7.33 | 7.15 | 7.19 | 7.11 | 850,900 |
| 05 Sept 2024 | 7.31 | 7.36 | 7.27 | 7.31 | 7.22 | 623,400 |
| 04 Sept 2024 | 7.32 | 7.43 | 7.30 | 7.32 | 7.23 | 884,700 |
| 03 Sept 2024 | 7.51 | 7.53 | 7.33 | 7.36 | 7.27 | 948,200 |
| 30 Aug 2024 | 7.49 | 7.56 | 7.41 | 7.51 | 7.42 | 1,200,500 |
| 29 Aug 2024 | 7.31 | 7.47 | 7.31 | 7.46 | 7.37 | 1,096,100 |
| 28 Aug 2024 | 7.39 | 7.48 | 7.30 | 7.31 | 7.22 | 546,900 |
| 27 Aug 2024 | 7.36 | 7.45 | 7.30 | 7.42 | 7.33 | 449,900 |
| 26 Aug 2024 | 7.35 | 7.38 | 7.26 | 7.36 | 7.27 | 799,200 |
| 23 Aug 2024 | 7.29 | 7.38 | 7.27 | 7.34 | 7.25 | 570,400 |
| 22 Aug 2024 | 7.28 | 7.32 | 7.26 | 7.26 | 7.17 | 642,400 |
| 21 Aug 2024 | 7.25 | 7.30 | 7.22 | 7.29 | 7.20 | 450,500 |
| 20 Aug 2024 | 7.20 | 7.30 | 7.20 | 7.25 | 7.16 | 621,600 |
| 19 Aug 2024 | 7.18 | 7.25 | 7.16 | 7.23 | 7.14 | 546,600 |
| 16 Aug 2024 | 7.24 | 7.29 | 7.18 | 7.18 | 7.10 | 526,300 |
| 15 Aug 2024 | 7.20 | 7.32 | 7.20 | 7.30 | 7.21 | 449,500 |
| 15 Aug 2024 | 0.088 Dividend | |||||
| 14 Aug 2024 | 7.29 | 7.32 | 7.18 | 7.22 | 7.05 | 598,200 |
| 13 Aug 2024 | 7.19 | 7.31 | 7.16 | 7.26 | 7.09 | 560,500 |
| 12 Aug 2024 | 7.16 | 7.26 | 7.11 | 7.12 | 6.95 | 828,900 |
| 09 Aug 2024 | 7.14 | 7.16 | 7.03 | 7.09 | 6.92 | 450,500 |
| 08 Aug 2024 | 6.89 | 7.13 | 6.89 | 7.13 | 6.96 | 540,500 |
| 07 Aug 2024 | 6.95 | 7.05 | 6.88 | 6.88 | 6.72 | 924,000 |
| 06 Aug 2024 | 6.78 | 6.99 | 6.78 | 6.90 | 6.74 | 961,500 |
| 05 Aug 2024 | 6.73 | 6.91 | 6.66 | 6.75 | 6.59 | 1,291,300 |
| 02 Aug 2024 | 7.10 | 7.13 | 6.93 | 7.00 | 6.83 | 1,001,000 |
| 01 Aug 2024 | 7.42 | 7.43 | 7.18 | 7.18 | 7.01 | 1,463,300 |
| 31 Jul 2024 | 7.30 | 7.39 | 7.28 | 7.37 | 7.19 | 933,400 |
| 30 Jul 2024 | 7.26 | 7.34 | 7.19 | 7.23 | 7.06 | 710,300 |
| 29 Jul 2024 | 7.29 | 7.31 | 7.24 | 7.26 | 7.09 | 488,300 |
| 26 Jul 2024 | 7.27 | 7.29 | 7.24 | 7.25 | 7.08 | 723,400 |
| 25 Jul 2024 | 7.22 | 7.32 | 7.15 | 7.23 | 7.06 | 1,068,100 |
| 24 Jul 2024 | 7.30 | 7.35 | 7.24 | 7.24 | 7.07 | 653,900 |
| 23 Jul 2024 | 7.37 | 7.43 | 7.36 | 7.39 | 7.21 | 551,600 |
| 22 Jul 2024 | 7.33 | 7.40 | 7.32 | 7.37 | 7.19 | 501,700 |
| 19 Jul 2024 | 7.29 | 7.35 | 7.26 | 7.31 | 7.14 | 2,661,200 |
| 18 Jul 2024 | 7.40 | 7.45 | 7.28 | 7.30 | 7.13 | 1,122,800 |
| 17 Jul 2024 | 7.48 | 7.53 | 7.38 | 7.42 | 7.24 | 1,091,700 |
| 16 Jul 2024 | 7.50 | 7.61 | 7.50 | 7.50 | 7.32 | 880,100 |
| 15 Jul 2024 | 7.40 | 7.52 | 7.38 | 7.50 | 7.32 | 1,443,900 |
| 15 Jul 2024 | 0.088 Dividend | |||||
| 12 Jul 2024 | 7.39 | 7.47 | 7.35 | 7.42 | 7.16 | 655,900 |
| 11 Jul 2024 | 7.36 | 7.43 | 7.36 | 7.38 | 7.12 | 680,800 |
| 10 Jul 2024 | 7.35 | 7.38 | 7.32 | 7.34 | 7.08 | 663,000 |
| 09 Jul 2024 | 7.39 | 7.39 | 7.32 | 7.36 | 7.10 | 733,200 |
| 08 Jul 2024 | 7.38 | 7.42 | 7.38 | 7.41 | 7.15 | 695,200 |
| 05 Jul 2024 | 7.40 | 7.41 | 7.37 | 7.40 | 7.14 | 597,200 |
| 03 Jul 2024 | 7.34 | 7.42 | 7.33 | 7.40 | 7.14 | 553,300 |
| 02 Jul 2024 | 7.26 | 7.33 | 7.26 | 7.32 | 7.06 | 911,800 |
| 01 Jul 2024 | 7.22 | 7.32 | 7.20 | 7.31 | 7.05 | 1,285,000 |
| 28 Jun 2024 | 7.29 | 7.33 | 7.17 | 7.23 | 6.97 | 821,300 |
| 27 Jun 2024 | 7.20 | 7.26 | 7.18 | 7.22 | 6.96 | 549,200 |
| 26 Jun 2024 | 7.12 | 7.27 | 7.12 | 7.22 | 6.96 | 1,261,100 |
| 25 Jun 2024 | 7.15 | 7.19 | 7.11 | 7.18 | 6.93 | 764,500 |
| 24 Jun 2024 | 7.17 | 7.21 | 7.15 | 7.16 | 6.91 | 541,500 |
| 21 Jun 2024 | 7.21 | 7.23 | 7.14 | 7.19 | 6.94 | 481,900 |
| 20 Jun 2024 | 7.24 | 7.30 | 7.20 | 7.25 | 6.99 | 771,200 |
| 18 Jun 2024 | 7.23 | 7.28 | 7.22 | 7.26 | 7.00 | 433,500 |
| 17 Jun 2024 | 7.18 | 7.26 | 7.17 | 7.25 | 6.99 | 737,900 |
| 14 Jun 2024 | 7.15 | 7.23 | 7.12 | 7.23 | 6.97 | 566,200 |
| 14 Jun 2024 | 0.089 Dividend | |||||
| 13 Jun 2024 | 7.40 | 7.40 | 7.27 | 7.27 | 6.93 | 708,600 |
| 12 Jun 2024 | 7.37 | 7.50 | 7.36 | 7.37 | 7.02 | 857,500 |
| 11 Jun 2024 | 7.28 | 7.35 | 7.28 | 7.31 | 6.96 | 521,000 |
| 10 Jun 2024 | 7.30 | 7.38 | 7.30 | 7.36 | 7.01 | 378,100 |
| 07 Jun 2024 | 7.33 | 7.38 | 7.28 | 7.33 | 6.98 | 464,300 |
| 06 Jun 2024 | 7.41 | 7.44 | 7.35 | 7.36 | 7.01 | 425,200 |
| 05 Jun 2024 | 7.36 | 7.43 | 7.34 | 7.42 | 7.07 | 838,400 |
| 04 Jun 2024 | 7.36 | 7.41 | 7.34 | 7.35 | 7.00 | 655,000 |
| 03 Jun 2024 | 7.42 | 7.45 | 7.37 | 7.39 | 7.04 | 751,600 |
| 31 May 2024 | 7.44 | 7.46 | 7.31 | 7.46 | 7.11 | 769,200 |
| 30 May 2024 | 7.40 | 7.45 | 7.36 | 7.37 | 7.02 | 642,000 |
| 29 May 2024 | 7.34 | 7.40 | 7.34 | 7.37 | 7.02 | 774,000 |
| 28 May 2024 | 7.59 | 7.59 | 7.43 | 7.43 | 7.08 | 731,600 |
| 24 May 2024 | 7.46 | 7.53 | 7.46 | 7.50 | 7.15 | 470,200 |
| 23 May 2024 | 7.61 | 7.61 | 7.43 | 7.44 | 7.09 | 685,600 |
| 22 May 2024 | 7.58 | 7.65 | 7.55 | 7.57 | 7.21 | 789,800 |
| 21 May 2024 | 7.65 | 7.68 | 7.59 | 7.61 | 7.25 | 702,100 |
| 20 May 2024 | 7.71 | 7.78 | 7.65 | 7.68 | 7.32 | 2,335,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.