Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Science and Technology Trust (NY: BST )

37.62 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 9.166 9.186 9.085 9.130 311,937 +0.04(+0.39%)
May 28, 2015 9.059 9.120 9.059 9.095 252,294 -0.03(-0.28%)
May 27, 2015 9.024 9.130 9.024 9.120 261,688 +0.10(+1.13%)
May 26, 2015 9.151 9.194 8.993 9.019 219,508 -0.13(-1.44%)
May 22, 2015 9.146 9.151 9.151 9.151 78,332 -0.01(-0.11%)
May 21, 2015 9.166 9.217 9.146 9.161 223,297 +0.02(+0.17%)
May 20, 2015 9.161 9.212 9.146 9.146 288,126 -0.01(-0.11%)
May 19, 2015 9.151 9.227 9.146 9.156 102,084 -0.01(-0.11%)
May 18, 2015 9.146 9.216 9.146 9.166 129,935 +0.01(+0.06%)
May 15, 2015 9.207 9.252 9.156 9.161 119,065 -0.07(-0.72%)
May 14, 2015 9.196 9.271 9.156 9.227 165,179 +0.05(+0.50%)
May 13, 2015 9.085 9.196 9.085 9.181 144,893 +0.04(+0.44%)
May 12, 2015 9.146 9.164 9.100 9.141 246,594 -0.05(-0.55%)
May 11, 2015 9.196 9.222 9.161 9.191 108,041 +0.01(+0.11%)
May 08, 2015 9.120 9.207 9.120 9.181 89,377 +0.09(+1.01%)
May 07, 2015 9.064 9.135 9.049 9.090 185,006 +0.03(+0.34%)
May 06, 2015 9.014 9.065 8.968 9.059 134,556 +0.03(+0.34%)
May 05, 2015 9.120 9.186 8.998 9.029 213,066 -0.12(-1.33%)
May 04, 2015 9.120 9.207 9.080 9.151 100,854 +0.01(+0.06%)
May 01, 2015 9.049 9.151 9.049 9.146 143,167 +0.08(+0.84%)
Apr 30, 2015 9.110 9.161 9.049 9.069 201,820 -0.10(-1.05%)
Apr 29, 2015 9.161 9.237 9.115 9.166 224,411 -0.01(-0.11%)
Apr 28, 2015 9.161 9.237 9.135 9.176 211,858 +0.02(+0.22%)
Apr 27, 2015 9.196 9.254 9.156 9.156 173,609 -0.04(-0.44%)
Apr 24, 2015 9.212 9.217 9.191 9.196 265,964 +0.04(+0.39%)
Apr 23, 2015 9.095 9.196 9.090 9.161 180,440 +0.06(+0.67%)
Apr 22, 2015 9.085 9.125 9.069 9.100 149,766 +0.03(+0.28%)
Apr 21, 2015 9.069 9.150 9.039 9.074 127,949 -0.02(-0.22%)
Apr 20, 2015 8.978 9.110 8.978 9.095 189,818 +0.12(+1.30%)
Apr 17, 2015 9.054 9.099 8.932 8.978 171,977 -0.08(-0.88%)
Apr 16, 2015 9.059 9.125 9.019 9.058 160,507 -0.00(-0.02%)
Apr 15, 2015 9.024 9.105 9.008 9.059 148,639 +0.07(+0.73%)
Apr 14, 2015 9.019 9.086 8.983 8.993 206,684 -0.06(-0.67%)
Apr 13, 2015 9.110 9.186 9.008 9.054 222,946 -0.07(-0.78%)
Apr 10, 2015 9.064 9.141 9.064 9.125 123,842 +0.04(+0.45%)
Apr 09, 2015 9.105 9.146 9.069 9.085 151,024 +0.02(+0.22%)
Apr 08, 2015 9.090 9.094 9.024 9.064 131,270 +0.02(+0.22%)
Apr 07, 2015 9.074 9.125 9.034 9.044 238,200 -0.04(-0.39%)
Apr 06, 2015 9.008 9.201 9.008 9.080 295,298 +0.02(+0.22%)
Apr 02, 2015 9.080 9.059 9.059 9.059 307,032 -0.09(-0.94%)
Apr 01, 2015 9.034 9.151 9.034 9.146 263,475 +0.09(+0.95%)
Mar 31, 2015 9.161 9.242 9.019 9.059 840,519 -0.01(-0.11%)
Mar 30, 2015 8.993 9.130 8.983 9.069 425,981 +0.06(+0.68%)
Mar 27, 2015 8.937 9.054 8.937 9.008 163,951 -0.01(-0.11%)
Mar 26, 2015 8.942 9.069 8.942 9.019 287,653 +0.00(+0.00%)
Mar 25, 2015 8.947 9.034 8.892 9.019 497,097 +0.10(+1.08%)
Mar 24, 2015 8.942 9.014 8.922 8.922 462,079 +0.00(+0.00%)
Mar 23, 2015 8.953 9.013 8.922 8.922 510,543 -0.03(-0.34%)
Mar 20, 2015 8.993 9.054 8.892 8.953 729,694 -0.01(-0.11%)
Mar 19, 2015 8.876 9.008 8.871 8.963 237,963 +0.06(+0.68%)
Mar 18, 2015 8.856 8.942 8.744 8.902 138,658 +0.11(+1.21%)
Mar 17, 2015 8.770 8.866 8.749 8.795 216,997 -0.01(-0.12%)
Mar 16, 2015 8.815 8.937 8.790 8.805 317,443 -0.01(-0.12%)
Mar 13, 2015 8.810 8.876 8.719 8.815 206,745 +0.03(+0.35%)
Mar 12, 2015 8.820 8.871 8.754 8.785 259,873 -0.04(-0.46%)
Mar 11, 2015 8.856 8.912 8.810 8.826 207,984 -0.02(-0.23%)
Mar 10, 2015 9.029 9.029 8.810 8.846 209,526 -0.18(-1.97%)
Mar 09, 2015 9.069 9.130 9.003 9.024 124,907 -0.04(-0.45%)
Mar 06, 2015 9.227 9.227 9.039 9.064 196,140 -0.14(-1.55%)
Mar 05, 2015 9.257 9.278 9.156 9.207 282,221 -0.04(-0.38%)
Mar 04, 2015 9.237 9.293 9.293 9.242 233,901 -0.05(-0.55%)
Mar 03, 2015 9.181 9.363 9.130 9.293 293,166 +0.09(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.