Skip to main content

BlackRock Science and Technology Trust (NY: BST )

37.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.61 43.75 43.27 43.67 70,980 +0.43(+1.00%)
May 27, 2021 43.23 43.27 42.83 43.24 69,418 +0.28(+0.65%)
May 26, 2021 42.57 43.25 42.57 42.96 68,835 +0.34(+0.80%)
May 25, 2021 42.73 43.06 42.35 42.62 73,833 -0.03(-0.07%)
May 24, 2021 42.16 42.65 41.85 42.65 62,099 +0.82(+1.95%)
May 21, 2021 42.03 42.17 41.62 41.83 66,925 +0.04(+0.09%)
May 20, 2021 41.63 42.34 41.60 41.79 83,079 +0.35(+0.84%)
May 19, 2021 40.81 41.66 40.61 41.45 97,072 -0.01(-0.02%)
May 18, 2021 41.90 42.05 41.33 41.45 126,320 -0.22(-0.53%)
May 17, 2021 42.04 42.06 41.22 41.67 71,056 -0.40(-0.95%)
May 14, 2021 41.40 42.30 41.07 42.07 81,596 +1.30(+3.19%)
May 13, 2021 40.65 41.48 40.48 40.77 119,136 +0.25(+0.61%)
May 12, 2021 40.88 41.31 40.47 40.53 100,378 -0.95(-2.29%)
May 11, 2021 40.65 41.82 39.56 41.48 174,428 -0.33(-0.79%)
May 10, 2021 42.78 42.78 41.72 41.81 137,337 -0.97(-2.27%)
May 07, 2021 42.40 43.18 42.40 42.78 94,657 +0.46(+1.09%)
May 06, 2021 42.56 43.04 41.95 42.32 81,880 -0.53(-1.25%)
May 05, 2021 43.15 43.38 42.59 42.85 104,804 +0.08(+0.18%)
May 04, 2021 43.34 43.68 41.67 42.78 178,804 -0.95(-2.17%)
May 03, 2021 44.46 44.69 43.68 43.73 87,119 -0.63(-1.43%)
Apr 30, 2021 44.64 44.67 44.18 44.36 61,209 -0.11(-0.25%)
Apr 29, 2021 45.04 45.04 44.29 44.47 99,592 -0.02(-0.03%)
Apr 28, 2021 44.17 44.76 44.17 44.49 69,058 +0.32(+0.72%)
Apr 27, 2021 44.01 44.60 43.92 44.17 68,829 -0.23(-0.53%)
Apr 26, 2021 43.95 44.61 43.95 44.41 61,933 +0.50(+1.13%)
Apr 23, 2021 43.67 44.08 43.55 43.91 56,164 +0.60(+1.39%)
Apr 22, 2021 43.64 44.01 43.22 43.31 68,310 -0.34(-0.78%)
Apr 21, 2021 43.65 43.98 43.37 43.64 80,952 +0.11(+0.24%)
Apr 20, 2021 43.89 44.27 43.43 43.54 68,726 -0.61(-1.37%)
Apr 19, 2021 44.74 44.87 43.95 44.15 80,215 -0.64(-1.42%)
Apr 16, 2021 45.15 45.17 44.71 44.78 66,919 -0.12(-0.27%)
Apr 15, 2021 44.44 45.00 44.41 44.90 67,917 +0.73(+1.65%)
Apr 14, 2021 44.77 45.05 44.08 44.17 107,696 -0.25(-0.57%)
Apr 13, 2021 44.48 44.82 44.22 44.42 192,266 +0.25(+0.56%)
Apr 12, 2021 44.15 44.35 43.83 44.18 91,097 +0.03(+0.07%)
Apr 09, 2021 44.12 44.38 43.72 44.15 147,279 -0.16(-0.36%)
Apr 08, 2021 43.31 44.55 42.95 44.30 94,461 +1.60(+3.74%)
Apr 07, 2021 42.48 42.77 42.17 42.71 106,667 +0.35(+0.81%)
Apr 06, 2021 42.19 42.58 42.07 42.36 84,973 +0.31(+0.73%)
Apr 05, 2021 42.09 42.61 41.71 42.05 118,305 +0.47(+1.14%)
Apr 01, 2021 41.18 41.58 41.18 41.58 95,298 +0.99(+2.44%)
Mar 31, 2021 40.09 40.72 39.96 40.59 125,796 +0.95(+2.38%)
Mar 30, 2021 39.51 39.69 39.01 39.64 56,504 +0.14(+0.34%)
Mar 29, 2021 39.49 39.89 39.22 39.51 88,066 +0.02(+0.04%)
Mar 26, 2021 38.71 39.54 38.71 39.49 85,835 +0.59(+1.52%)
Mar 25, 2021 39.25 39.49 38.20 38.90 133,534 -0.55(-1.39%)
Mar 24, 2021 40.47 40.51 39.43 39.45 94,610 -0.88(-2.18%)
Mar 23, 2021 40.66 40.66 40.21 40.33 76,749 -0.15(-0.37%)
Mar 22, 2021 39.80 40.68 39.80 40.48 75,615 +0.72(+1.81%)
Mar 19, 2021 39.76 39.97 39.09 39.76 137,683 +0.07(+0.17%)
Mar 18, 2021 40.66 41.36 39.55 39.69 130,871 -1.62(-3.92%)
Mar 17, 2021 40.85 41.48 40.45 41.31 90,329 +0.26(+0.62%)
Mar 16, 2021 41.32 41.75 40.98 41.05 117,049 +0.09(+0.22%)
Mar 15, 2021 40.52 41.31 40.12 40.96 79,640 +0.37(+0.91%)
Mar 12, 2021 40.89 41.10 39.96 40.60 97,964 -0.32(-0.78%)
Mar 11, 2021 40.35 41.21 39.98 40.92 178,937 +1.14(+2.85%)
Mar 10, 2021 39.90 40.02 39.33 39.78 201,662 +0.55(+1.41%)
Mar 09, 2021 38.75 39.54 38.49 39.23 227,289 +1.13(+2.96%)
Mar 08, 2021 38.61 38.99 38.08 38.10 191,308 -0.90(-2.30%)
Mar 05, 2021 39.79 40.03 37.46 39.00 299,929 -0.66(-1.66%)
Mar 04, 2021 40.16 40.53 38.64 39.65 394,315 -0.96(-2.36%)
Mar 03, 2021 41.99 42.13 40.16 40.61 141,203 -1.36(-3.24%)
Mar 02, 2021 42.21 42.89 41.66 41.97 110,293 -0.32(-0.76%)
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.