Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.64 43.78 43.30 43.70 70,931 +0.43(+1.00%)
May 27, 2021 43.26 43.30 42.86 43.27 69,371 +0.28(+0.65%)
May 26, 2021 42.60 43.28 42.60 42.99 68,788 +0.34(+0.80%)
May 25, 2021 42.76 43.08 42.38 42.65 73,782 -0.03(-0.07%)
May 24, 2021 42.19 42.68 41.88 42.68 62,056 +0.82(+1.95%)
May 21, 2021 42.06 42.20 41.65 41.86 66,879 +0.04(+0.09%)
May 20, 2021 41.66 42.37 41.63 41.82 83,022 +0.35(+0.84%)
May 19, 2021 40.84 41.69 40.63 41.47 97,005 -0.01(-0.02%)
May 18, 2021 41.93 42.08 41.35 41.48 126,233 -0.22(-0.53%)
May 17, 2021 42.07 42.09 41.25 41.70 71,008 -0.40(-0.95%)
May 14, 2021 41.43 42.33 41.10 42.10 81,540 +1.30(+3.19%)
May 13, 2021 40.68 41.51 40.51 40.80 119,055 +0.25(+0.61%)
May 12, 2021 40.91 41.34 40.49 40.55 100,310 -0.95(-2.29%)
May 11, 2021 40.68 41.85 39.59 41.50 174,308 -0.33(-0.79%)
May 10, 2021 42.81 42.81 41.75 41.84 137,242 -0.97(-2.27%)
May 07, 2021 42.43 43.21 42.43 42.81 94,592 +0.46(+1.09%)
May 06, 2021 42.59 43.07 41.98 42.35 81,824 -0.54(-1.25%)
May 05, 2021 43.18 43.41 42.62 42.88 104,732 +0.08(+0.18%)
May 04, 2021 43.37 43.71 41.70 42.81 178,681 -0.95(-2.17%)
May 03, 2021 44.49 44.72 43.71 43.76 87,060 -0.63(-1.43%)
Apr 30, 2021 44.67 44.70 44.21 44.39 61,167 -0.11(-0.25%)
Apr 29, 2021 45.07 45.07 44.32 44.50 99,524 -0.02(-0.03%)
Apr 28, 2021 44.20 44.79 44.20 44.52 69,010 +0.32(+0.72%)
Apr 27, 2021 44.04 44.63 43.95 44.20 68,782 -0.23(-0.53%)
Apr 26, 2021 43.98 44.64 43.98 44.44 61,891 +0.50(+1.13%)
Apr 23, 2021 43.70 44.11 43.58 43.94 56,125 +0.60(+1.39%)
Apr 22, 2021 43.67 44.04 43.25 43.34 68,263 -0.34(-0.78%)
Apr 21, 2021 43.68 44.01 43.40 43.67 80,896 +0.11(+0.24%)
Apr 20, 2021 43.92 44.30 43.46 43.57 68,679 -0.61(-1.37%)
Apr 19, 2021 44.78 44.90 43.98 44.18 80,160 -0.64(-1.42%)
Apr 16, 2021 45.18 45.20 44.74 44.81 66,873 -0.12(-0.27%)
Apr 15, 2021 44.47 45.03 44.44 44.93 67,871 +0.73(+1.65%)
Apr 14, 2021 44.81 45.09 44.11 44.20 107,622 -0.25(-0.57%)
Apr 13, 2021 44.51 44.85 44.25 44.45 192,134 +0.25(+0.56%)
Apr 12, 2021 44.18 44.38 43.86 44.21 91,035 +0.03(+0.07%)
Apr 09, 2021 44.15 44.41 43.75 44.18 147,178 -0.16(-0.36%)
Apr 08, 2021 43.34 44.58 42.98 44.33 94,396 +1.60(+3.74%)
Apr 07, 2021 42.51 42.79 42.20 42.73 106,594 +0.35(+0.81%)
Apr 06, 2021 42.22 42.61 42.10 42.39 84,914 +0.31(+0.73%)
Apr 05, 2021 42.12 42.64 41.74 42.08 118,223 +0.47(+1.14%)
Apr 01, 2021 41.21 41.61 41.21 41.61 95,233 +0.99(+2.44%)
Mar 31, 2021 40.11 40.75 39.98 40.62 125,710 +0.95(+2.38%)
Mar 30, 2021 39.54 39.72 39.04 39.67 56,466 +0.14(+0.34%)
Mar 29, 2021 39.51 39.92 39.25 39.54 88,006 +0.02(+0.04%)
Mar 26, 2021 38.73 39.57 38.73 39.52 85,776 +0.59(+1.52%)
Mar 25, 2021 39.27 39.51 38.22 38.93 133,442 -0.55(-1.39%)
Mar 24, 2021 40.50 40.54 39.46 39.48 94,546 -0.88(-2.18%)
Mar 23, 2021 40.69 40.69 40.24 40.35 76,696 -0.15(-0.37%)
Mar 22, 2021 39.83 40.70 39.83 40.50 75,563 +0.72(+1.81%)
Mar 19, 2021 39.79 39.99 39.11 39.78 137,589 +0.07(+0.17%)
Mar 18, 2021 40.69 41.39 39.58 39.72 130,781 -1.62(-3.92%)
Mar 17, 2021 40.88 41.51 40.47 41.34 90,267 +0.26(+0.62%)
Mar 16, 2021 41.35 41.77 41.01 41.08 116,969 +0.09(+0.22%)
Mar 15, 2021 40.55 41.34 40.14 40.99 79,585 +0.37(+0.91%)
Mar 12, 2021 40.92 41.13 39.98 40.63 97,897 -0.32(-0.78%)
Mar 11, 2021 40.38 41.23 40.01 40.94 178,815 +1.14(+2.86%)
Mar 10, 2021 39.93 40.05 39.36 39.81 201,523 +0.55(+1.41%)
Mar 09, 2021 38.78 39.57 38.52 39.25 227,133 +1.13(+2.96%)
Mar 08, 2021 38.63 39.02 38.10 38.12 191,177 -0.90(-2.30%)
Mar 05, 2021 39.82 40.05 37.48 39.02 299,723 -0.66(-1.66%)
Mar 04, 2021 40.19 40.56 38.66 39.68 394,045 -0.96(-2.36%)
Mar 03, 2021 42.02 42.15 40.19 40.64 141,106 -1.36(-3.24%)
Mar 02, 2021 42.24 42.92 41.68 42.00 110,218 -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.