Blackrock American Income Trust Plc (BRAI)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 2.26700251889 | 198.5 | 203 | 194.5 | 241405 | 198.20529791 | DE |
| 4 | -5 | -2.40384615385 | 208 | 210 | 194.5 | 217385 | 204.45654512 | DE |
| 12 | 5.5 | 2.78481012658 | 197.5 | 214 | 194.5 | 170725 | 205.69604818 | DE |
| 26 | 0 | 0 | 203 | 214 | 191 | 167686 | 205.82737758 | DE |
| 52 | 0 | 0 | 203 | 214 | 191 | 167686 | 205.82737758 | DE |
| 156 | 0 | 0 | 203 | 214 | 191 | 167686 | 205.82737758 | DE |
| 260 | 0 | 0 | 203 | 214 | 191 | 167686 | 205.82737758 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 196.5 | -4.5 | -2.24 | 198 | 198.5 | 195.5 | 504757 |
| 1742491800 | 201 | 0 | 0.00 | 201 | 202 | 201 | 256991 |
| 1742405400 | 201 | 3.5 | 1.77 | 194.5 | 201 | 194.5 | 108832 |
| 1742319000 | 197.5 | -0.5 | -0.25 | 198.5 | 199.5 | 197 | 185068 |
| 1742232600 | 198 | -0.5 | -0.25 | 198.5 | 199 | 195 | 151376 |
| 1741973400 | 198.5 | -0.5 | -0.25 | 199 | 199 | 196 | 188026 |
| 1741887000 | 199 | -2 | -1.00 | 198 | 199 | 196 | 62772 |
| 1741800600 | 201 | 0 | 0.00 | 198 | 201 | 198 | 35130 |
| 1741714200 | 201 | -1 | -0.50 | 205 | 205 | 198 | 77370 |
| 1741627800 | 202 | -1 | -0.49 | 200 | 202 | 200 | 53569 |
| 1741368600 | 203 | -4 | -1.93 | 201 | 203 | 200 | 292055 |
| 1741282200 | 207 | 0 | 0.00 | 203 | 207 | 203 | 100762 |
| 1741195800 | 207 | -3 | -1.43 | 207 | 207 | 205 | 127504 |
| 1741109400 | 210 | 2 | 0.96 | 206 | 210 | 206 | 70087 |
| 1741023000 | 208 | 0 | 0.00 | 209 | 209 | 207 | 304597 |
| 1740763800 | 208 | 0 | 0.00 | 208 | 210 | 207 | 185596 |
| 1740677400 | 208 | -1 | -0.48 | 207 | 208 | 205 | 375734 |
| 1740591000 | 209 | 1 | 0.48 | 209 | 209 | 207 | 642278 |
| 1740504600 | 208 | -2 | -0.95 | 208 | 208 | 207 | 233830 |
| 1740418200 | 210 | 1 | 0.48 | 208 | 210 | 208 | 391371 |
| 1740159000 | 209 | -2 | -0.95 | 209 | 210 | 208 | 273846 |
| 1740072600 | 211 | 0 | 0.00 | 210 | 211 | 209 | 150649 |
| 1739986200 | 211 | -1 | -0.47 | 210 | 211 | 210 | 158517 |
| 1739899800 | 212 | 2 | 0.95 | 209 | 212 | 209 | 202185 |
| 1739813400 | 210 | -2 | -0.94 | 209 | 212 | 209 | 105252 |
| 1739554200 | 212 | 0 | 0.00 | 212 | 212 | 212 | 76405 |
| 1739467800 | 212 | 0 | 0.00 | 208 | 212 | 208 | 50449 |
| 1739381400 | 212 | 0 | 0.00 | 212 | 212 | 212 | 161076 |
| 1739295000 | 212 | 2 | 0.95 | 211 | 212 | 209 | 76878 |
| 1739208600 | 210 | 0 | 0.00 | 206 | 211 | 206 | 177470 |
| 1738949400 | 210 | 0 | 0.00 | 211 | 212 | 210 | 65240 |
| 1738863000 | 210 | 2 | 0.96 | 208 | 210 | 208 | 84076 |
| 1738776600 | 208 | 0 | 0.00 | 207 | 208 | 207 | 55800 |
| 1738690200 | 208 | 0.5 | 0.24 | 202 | 208 | 202 | 77297 |
| 1738603800 | 207.5 | -2.5 | -1.19 | 205 | 207.5 | 205 | 73303 |
| 1738344600 | 210 | 1 | 0.48 | 210 | 210 | 209 | 190507 |
| 1738258200 | 209 | -0.5 | -0.24 | 209 | 209 | 209 | 66430 |
| 1738171800 | 209.5 | 0.5 | 0.24 | 209.5 | 209.5 | 209.5 | 165837 |
| 1738085400 | 209 | 3 | 1.46 | 211 | 211 | 207 | 216369 |
| 1737999000 | 206 | -4 | -1.90 | 206 | 207 | 203 | 222765 |
| 1737739800 | 210 | -1 | -0.47 | 214 | 214 | 208 | 170005 |
| 1737653400 | 211 | -2 | -0.94 | 211 | 211 | 211 | 113224 |
| 1737567000 | 213 | 2 | 0.95 | 212 | 213 | 212 | 57969 |
| 1737480600 | 211 | 0 | 0.00 | 211 | 212 | 210 | 223862 |
| 1737394200 | 211 | -1 | -0.47 | 213 | 213 | 211 | 72021 |
| 1737135000 | 212 | 5 | 2.42 | 209 | 212 | 209 | 74363 |
| 1737048600 | 207 | -1 | -0.48 | 209 | 209 | 207 | 142519 |
| 1736962200 | 208 | 4 | 1.96 | 205 | 208 | 205 | 106916 |
| 1736875800 | 204 | 2 | 0.99 | 204 | 204 | 204 | 156815 |
| 1736789400 | 202 | 0 | 0.00 | 202 | 202 | 202 | 59995 |
| 1736530200 | 202 | -1 | -0.49 | 202 | 202 | 200 | 131052 |
| 1736443800 | 203 | 2 | 1.00 | 202 | 203 | 202 | 222442 |
| 1736357400 | 201 | 0 | 0.00 | 201 | 201 | 201 | 42867 |
| 1736271000 | 201 | -2 | -0.99 | 202 | 202 | 201 | 110578 |
| 1736184600 | 203 | 0 | 0.00 | 203 | 203 | 203 | 125101 |
| 1735925400 | 203 | 3 | 1.50 | 201 | 203 | 201 | 108320 |
| 1735839000 | 200 | 1 | 0.50 | 196.5 | 200 | 196.5 | 995627 |
| 1735666200 | 199 | 0.5 | 0.25 | 198 | 201 | 198 | 89678 |
| 1735579800 | 198.5 | 0 | 0.00 | 197.5 | 198.5 | 197.5 | 71382 |
| 1735320600 | 198.5 | 1 | 0.51 | 199 | 200 | 198.5 | 22222 |
| 1735061400 | 197.5 | -0.5 | -0.25 | 199 | 199 | 197.5 | 21433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
