BlackRock Floating Rateome Cl

BGT
🏛️ usa →
12.17
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.23 14.26 13.96 13.99 0.1M
2021-12-30 14.33 14.43 14.17 14.19 0.1M
2021-12-29 14.26 14.51 14.20 14.51 0.1M
2021-12-28 14.09 14.31 14.01 14.30 0.1M
2021-12-27 14.01 14.08 13.95 14.05 0.1M
2021-12-23 13.86 14.07 13.80 14.03 0.0M
2021-12-22 13.72 13.87 13.56 13.81 0.1M
2021-12-21 13.77 13.86 13.62 13.67 0.1M
2021-12-20 13.76 13.84 13.55 13.67 0.1M
2021-12-17 13.84 13.92 13.74 13.81 0.0M
2021-12-16 13.66 13.87 13.65 13.82 0.1M
2021-12-15 13.80 13.90 13.63 13.66 0.1M
2021-12-14 13.97 14.12 13.72 13.76 0.1M
2021-12-13 14.30 14.30 14.03 14.06 0.1M
2021-12-10 14.34 14.38 14.25 14.27 0.1M
2021-12-09 14.29 14.37 14.27 14.28 0.1M
2021-12-08 14.14 14.34 14.14 14.32 0.1M
2021-12-07 14.08 14.21 14.07 14.17 0.1M
2021-12-06 14.11 14.12 14.01 14.10 0.1M
2021-12-03 14.00 14.12 14.00 14.08 0.1M
2021-12-02 13.98 14.10 13.91 14.04 0.1M
2021-12-01 13.87 14.04 13.87 14.01 0.2M
2021-11-30 13.84 13.93 13.81 13.87 0.1M
2021-11-29 13.79 13.90 13.79 13.85 0.1M
2021-11-26 13.82 13.88 13.68 13.81 0.1M
2021-11-24 13.80 13.94 13.78 13.84 0.1M
2021-11-23 13.82 13.85 13.74 13.80 0.0M
2021-11-22 13.80 13.87 13.76 13.81 0.2M
2021-11-19 13.89 13.91 13.70 13.77 0.1M
2021-11-18 13.76 13.85 13.71 13.85 0.1M
2021-11-17 13.78 13.83 13.71 13.73 0.1M
2021-11-16 13.71 13.77 13.68 13.77 0.1M
2021-11-15 13.75 13.89 13.68 13.70 0.1M
2021-11-12 13.83 13.91 13.70 13.78 0.0M
2021-11-11 13.75 13.87 13.69 13.85 0.1M
2021-11-10 13.74 13.88 13.63 13.69 0.1M
2021-11-09 13.87 13.87 13.69 13.73 0.1M
2021-11-08 13.89 14.74 13.74 13.87 0.1M
2021-11-05 13.75 13.88 13.60 13.72 0.1M
2021-11-04 13.63 13.70 13.61 13.67 0.1M
2021-11-03 13.63 13.66 13.60 13.66 0.1M
2021-11-02 13.72 13.72 13.61 13.67 0.1M
2021-11-01 13.62 13.69 13.62 13.66 0.1M
2021-10-29 13.73 13.73 13.62 13.65 0.0M
2021-10-28 13.55 13.73 13.54 13.72 0.1M
2021-10-27 13.48 13.65 13.46 13.58 0.1M
2021-10-26 13.44 13.54 13.30 13.48 0.1M
2021-10-25 13.60 13.62 13.38 13.46 0.1M
2021-10-22 13.55 13.81 13.50 13.61 0.2M
2021-10-21 13.46 13.57 13.46 13.48 0.1M
2021-10-20 13.42 13.50 13.42 13.49 0.1M
2021-10-19 13.29 13.44 13.29 13.43 0.2M
2021-10-18 13.23 13.37 13.22 13.28 0.1M
2021-10-15 13.50 13.51 13.20 13.23 0.2M
2021-10-14 13.38 13.53 13.38 13.52 0.1M
2021-10-13 13.44 13.44 13.36 13.43 0.1M
2021-10-12 13.48 13.48 13.41 13.44 0.1M
2021-10-11 13.44 13.48 13.40 13.45 0.1M
2021-10-08 13.42 13.43 13.36 13.40 0.1M
2021-10-07 13.41 13.50 13.39 13.40 0.1M
2021-10-06 13.33 13.44 13.33 13.37 0.2M
2021-10-05 13.20 13.38 13.20 13.33 0.1M
2021-10-04 13.28 13.28 13.17 13.23 0.1M
2021-10-01 13.34 13.37 13.18 13.21 0.1M
2021-09-30 13.37 13.40 13.28 13.28 0.1M
2021-09-29 13.30 13.37 13.26 13.37 0.1M
2021-09-28 13.16 13.32 13.10 13.31 0.2M
2021-09-27 13.04 13.25 13.04 13.16 0.1M
2021-09-24 13.06 13.31 13.06 13.06 0.2M
2021-09-23 13.28 13.30 13.07 13.11 0.1M
2021-09-22 13.22 13.29 13.14 13.23 0.1M
2021-09-21 13.14 13.18 13.10 13.18 0.1M
2021-09-20 13.10 13.13 13.01 13.10 0.1M
2021-09-17 13.14 13.19 13.07 13.11 0.0M
2021-09-16 13.21 13.23 13.09 13.09 0.1M
2021-09-15 13.25 13.29 13.21 13.23 0.0M
2021-09-14 13.24 13.29 13.23 13.24 0.1M
2021-09-13 13.30 13.33 13.29 13.33 0.1M
2021-09-10 13.18 13.29 13.14 13.28 0.2M
2021-09-09 13.08 13.16 13.08 13.16 0.1M
2021-09-08 13.07 13.07 13.01 13.02 0.0M
2021-09-07 13.02 13.06 13.02 13.02 0.0M
2021-09-03 13.16 13.16 12.97 13.04 0.1M
2021-09-02 13.20 13.20 13.07 13.14 0.1M
2021-09-01 13.10 13.17 13.08 13.17 0.1M
2021-08-31 13.09 13.10 13.00 13.07 0.1M
2021-08-30 13.02 13.06 12.97 13.06 0.1M
2021-08-27 12.99 13.00 12.95 12.97 0.1M
2021-08-26 13.06 13.07 12.96 12.98 0.1M
2021-08-25 13.01 13.10 13.01 13.04 0.1M
2021-08-24 13.05 13.06 13.00 13.04 0.1M
2021-08-23 13.05 13.06 13.02 13.03 0.1M
2021-08-20 13.01 13.04 13.00 13.01 0.0M
2021-08-19 13.05 13.10 12.99 13.04 0.1M
2021-08-18 13.04 13.07 13.03 13.07 0.0M
2021-08-17 13.04 13.08 13.02 13.07 0.1M
2021-08-16 13.10 13.12 13.06 13.09 0.1M
2021-08-13 13.15 13.15 13.01 13.10 0.2M
2021-08-12 13.15 13.15 13.13 13.15 0.1M
2021-08-11 13.16 13.16 13.07 13.13 0.1M
2021-08-10 13.09 13.09 13.00 13.08 0.1M
2021-08-09 13.07 13.10 13.05 13.10 0.1M
2021-08-06 12.99 13.05 12.97 13.05 0.1M
2021-08-05 12.97 12.99 12.94 12.98 0.1M
2021-08-04 12.99 13.00 12.96 12.99 0.1M
2021-08-03 13.01 13.01 12.94 12.97 0.1M
2021-08-02 12.99 13.01 12.95 12.98 0.0M
2021-07-30 12.97 12.97 12.87 12.95 0.2M
2021-07-29 12.99 12.99 12.90 12.97 0.0M
2021-07-28 12.98 12.99 12.95 12.98 0.1M
2021-07-27 12.86 12.98 12.86 12.96 0.1M
2021-07-26 12.80 12.88 12.76 12.88 0.0M
2021-07-23 12.82 12.82 12.73 12.80 0.1M
2021-07-22 12.78 12.79 12.67 12.79 0.1M
2021-07-21 12.77 12.80 12.72 12.75 0.2M
2021-07-20 12.70 12.73 12.68 12.73 0.1M
2021-07-19 12.73 12.78 12.65 12.69 0.0M
2021-07-16 12.87 12.93 12.77 12.77 0.1M
2021-07-15 12.98 12.99 12.82 12.90 0.1M
2021-07-14 13.01 13.02 12.95 12.98 0.0M
2021-07-13 13.02 13.05 12.99 13.05 0.1M
2021-07-12 13.01 13.02 12.99 13.00 0.1M
2021-07-09 13.06 13.07 13.00 13.01 0.1M
2021-07-08 13.04 13.05 12.98 13.00 0.1M
2021-07-07 13.11 13.11 13.03 13.07 0.2M
2021-07-06 13.03 13.06 12.97 13.06 0.1M
2021-07-02 12.93 13.03 12.87 13.01 0.1M
2021-07-01 12.90 12.90 12.87 12.87 0.1M
2021-06-30 12.90 12.90 12.85 12.86 0.1M
2021-06-29 12.81 12.86 12.79 12.86 0.1M
2021-06-28 12.76 12.80 12.76 12.78 0.1M
2021-06-25 12.86 12.86 12.75 12.77 0.1M
2021-06-24 12.87 12.87 12.78 12.84 0.1M
2021-06-23 12.86 12.86 12.78 12.82 0.1M
2021-06-22 12.84 12.90 12.81 12.82 0.1M
2021-06-21 12.84 12.85 12.75 12.85 0.1M
2021-06-18 12.90 12.91 12.75 12.79 0.1M
2021-06-17 12.95 12.97 12.88 12.90 0.1M
2021-06-16 12.85 12.96 12.73 12.91 0.2M
2021-06-15 12.70 12.83 12.66 12.81 0.1M
2021-06-14 12.62 12.69 12.60 12.69 0.1M
2021-06-11 12.65 12.66 12.59 12.64 0.1M
2021-06-10 12.66 12.70 12.61 12.62 0.1M
2021-06-09 12.63 12.64 12.59 12.63 0.1M
2021-06-08 12.63 12.63 12.56 12.61 0.1M
2021-06-07 12.59 12.60 12.57 12.60 0.2M
2021-06-04 12.60 12.63 12.55 12.58 0.1M
2021-06-03 12.57 12.58 12.54 12.57 0.1M
2021-06-02 12.60 12.63 12.58 12.60 0.1M
2021-06-01 12.62 12.63 12.57 12.58 0.2M
2021-05-28 12.64 12.64 12.60 12.62 0.1M
2021-05-27 12.70 12.70 12.59 12.61 0.2M
2021-05-26 12.70 12.70 12.63 12.64 0.1M
2021-05-25 12.70 12.72 12.65 12.66 0.1M
2021-05-24 12.67 12.72 12.65 12.66 0.1M
2021-05-21 12.70 12.70 12.64 12.67 0.1M
2021-05-20 12.69 12.74 12.65 12.66 0.1M
2021-05-19 12.71 12.71 12.63 12.65 0.1M
2021-05-18 12.77 12.77 12.68 12.71 0.1M
2021-05-17 12.71 12.79 12.67 12.73 0.1M
2021-05-14 12.73 12.75 12.66 12.68 0.0M
2021-05-13 12.65 12.69 12.61 12.68 0.1M
2021-05-12 12.73 12.73 12.63 12.73 0.2M
2021-05-11 12.67 12.71 12.66 12.70 0.0M
2021-05-10 12.72 12.74 12.67 12.69 0.1M
2021-05-07 12.71 12.71 12.65 12.68 0.1M
2021-05-06 12.72 12.73 12.67 12.68 0.1M
2021-05-05 12.72 12.72 12.67 12.69 0.1M
2021-05-04 12.74 12.75 12.66 12.66 0.1M
2021-05-03 12.70 12.72 12.65 12.72 0.1M
2021-04-30 12.51 12.64 12.49 12.64 0.1M
2021-04-29 12.51 12.53 12.45 12.47 0.1M
2021-04-28 12.47 12.50 12.46 12.48 0.1M
2021-04-27 12.54 12.54 12.48 12.49 0.1M
2021-04-26 12.53 12.54 12.49 12.52 0.1M
2021-04-23 12.53 12.55 12.49 12.53 0.0M
2021-04-22 12.55 12.55 12.49 12.49 0.0M
2021-04-21 12.54 12.57 12.50 12.54 0.0M
2021-04-20 12.48 12.56 12.45 12.54 0.2M
2021-04-19 12.49 12.52 12.46 12.47 0.1M
2021-04-16 12.47 12.50 12.45 12.47 0.1M
2021-04-15 12.45 13.45 12.43 12.47 0.2M
2021-04-14 12.48 12.49 12.45 12.45 0.1M
2021-04-13 12.57 12.57 12.46 12.53 0.2M
2021-04-12 12.68 12.69 12.51 12.53 0.3M
2021-04-09 12.69 12.69 12.65 12.66 0.0M
2021-04-08 12.66 12.67 12.61 12.66 0.1M
2021-04-07 12.61 12.65 12.57 12.63 0.1M
2021-04-06 12.62 12.62 12.56 12.57 0.0M
2021-04-05 12.62 12.65 12.54 12.59 0.1M
2021-04-01 12.56 12.63 12.51 12.63 0.2M
2021-03-31 12.55 12.55 12.47 12.51 0.1M
2021-03-30 12.43 12.49 12.43 12.49 0.1M
2021-03-29 12.53 12.58 12.44 12.47 0.2M
2021-03-26 12.60 12.66 12.57 12.58 0.1M
2021-03-25 12.59 12.59 12.53 12.56 0.0M
2021-03-24 12.60 12.62 12.54 12.62 0.1M
2021-03-23 12.56 12.61 12.48 12.55 0.1M
2021-03-22 12.62 12.63 12.50 12.52 0.0M
2021-03-19 12.50 12.55 12.45 12.55 0.1M
2021-03-18 12.50 12.54 12.46 12.47 0.0M
2021-03-17 12.55 12.55 12.50 12.51 0.1M
2021-03-16 12.57 12.64 12.51 12.53 0.0M
2021-03-15 12.50 12.58 12.47 12.52 0.1M
2021-03-12 12.49 12.57 12.41 12.43 0.0M
2021-03-11 12.60 12.64 12.50 12.51 0.1M
2021-03-10 12.56 12.58 12.50 12.57 0.1M
2021-03-09 12.52 12.52 12.45 12.52 0.1M
2021-03-08 12.45 12.50 12.39 12.44 0.1M
2021-03-05 12.41 12.45 12.31 12.45 0.0M
2021-03-04 12.46 12.54 12.30 12.39 0.1M
2021-03-03 12.50 12.54 12.43 12.49 0.1M
2021-03-02 12.43 12.54 12.39 12.52 0.1M
2021-03-01 12.40 12.47 12.40 12.43 0.1M
2021-02-26 12.33 12.41 12.29 12.40 0.1M
2021-02-25 12.45 12.48 12.22 12.28 0.1M
2021-02-24 12.35 12.47 12.32 12.42 0.1M
2021-02-23 12.41 12.45 12.30 12.35 0.1M
2021-02-22 12.39 12.45 12.39 12.41 0.0M
2021-02-19 12.31 12.42 12.31 12.39 0.1M
2021-02-18 12.24 12.35 12.22 12.33 0.1M
2021-02-17 12.24 12.25 12.19 12.23 0.1M
2021-02-16 12.42 12.42 12.20 12.21 0.1M
2021-02-12 12.41 12.42 12.29 12.38 0.0M
2021-02-11 12.51 12.51 12.39 12.47 0.1M
2021-02-10 12.52 12.52 12.45 12.48 0.1M
2021-02-09 12.42 12.50 12.39 12.42 0.1M
2021-02-08 12.41 12.49 12.36 12.44 0.1M
2021-02-05 12.37 12.42 12.33 12.41 0.0M
2021-02-04 12.27 12.40 12.24 12.38 0.1M
2021-02-03 12.21 12.25 12.21 12.25 0.0M
2021-02-02 12.16 12.24 12.16 12.22 0.1M
2021-02-01 12.10 12.18 12.09 12.16 0.1M
2021-01-29 12.07 12.26 12.04 12.06 0.1M
2021-01-28 12.28 12.32 12.05 12.11 0.3M
2021-01-27 12.32 12.35 12.23 12.26 0.1M
2021-01-26 12.39 12.65 12.28 12.30 0.1M
2021-01-25 12.27 12.36 12.26 12.32 0.1M
2021-01-22 12.35 12.35 12.25 12.29 0.1M
2021-01-21 12.34 12.36 12.25 12.35 0.0M
2021-01-20 12.36 12.36 12.27 12.29 0.1M
2021-01-19 12.27 12.32 12.27 12.30 0.1M
2021-01-15 12.20 12.38 12.13 12.26 0.1M
2021-01-14 12.14 12.22 12.14 12.21 0.1M
2021-01-13 12.20 12.20 12.12 12.17 0.1M
2021-01-12 12.01 12.19 11.98 12.16 0.1M
2021-01-11 11.96 12.03 11.93 11.99 0.1M
2021-01-08 11.97 11.99 11.93 11.96 0.1M
2021-01-07 11.94 11.96 11.91 11.93 0.1M
2021-01-06 11.85 11.93 11.79 11.90 0.0M
2021-01-05 11.75 11.84 11.74 11.81 0.1M
2021-01-04 11.81 11.81 11.72 11.73 0.1M