BlackRock Science and Technology Trust (BST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 34.55 | 34.55 | 34.02 | 34.05 | 34.05 | 68,000 |
| Apr 23, 2024 | 33.72 | 34.56 | 33.65 | 34.17 | 34.17 | 125,000 |
| Apr 22, 2024 | 33.05 | 33.73 | 33.05 | 33.57 | 33.57 | 99,000 |
| Apr 19, 2024 | 33.71 | 33.91 | 32.94 | 32.97 | 32.97 | 148,200 |
| Apr 18, 2024 | 34.19 | 34.38 | 33.95 | 33.96 | 33.96 | 71,100 |
| Apr 17, 2024 | 34.82 | 34.97 | 34.25 | 34.25 | 34.25 | 92,100 |
| Apr 16, 2024 | 34.54 | 34.83 | 34.54 | 34.72 | 34.72 | 61,600 |
| Apr 15, 2024 | 35.52 | 35.70 | 34.57 | 34.61 | 34.61 | 124,900 |
| Apr 12, 2024 | 35.84 | 35.84 | 35.35 | 35.38 | 35.38 | 95,200 |
| Apr 12, 2024 | 0.25 Dividend | |||||
| Apr 11, 2024 | 35.90 | 36.35 | 35.74 | 36.29 | 36.04 | 94,600 |
| Apr 10, 2024 | 35.65 | 35.92 | 35.50 | 35.63 | 35.38 | 111,500 |
| Apr 09, 2024 | 35.99 | 36.19 | 35.63 | 35.84 | 35.59 | 90,800 |
| Apr 08, 2024 | 36.22 | 36.22 | 35.86 | 35.86 | 35.61 | 89,500 |
| Apr 05, 2024 | 35.71 | 36.25 | 35.71 | 36.10 | 35.85 | 70,700 |
| Apr 04, 2024 | 36.46 | 36.61 | 35.60 | 35.67 | 35.42 | 122,400 |
| Apr 03, 2024 | 35.88 | 36.40 | 35.88 | 36.14 | 35.89 | 97,300 |
| Apr 02, 2024 | 36.05 | 36.40 | 35.84 | 36.08 | 35.83 | 94,400 |
| Apr 01, 2024 | 37.00 | 37.23 | 36.27 | 36.31 | 36.06 | 151,900 |
| Mar 28, 2024 | 36.83 | 37.13 | 36.83 | 36.92 | 36.67 | 144,900 |
| Mar 27, 2024 | 36.85 | 36.86 | 36.39 | 36.82 | 36.57 | 100,300 |
| Mar 26, 2024 | 36.95 | 37.00 | 36.64 | 36.66 | 36.41 | 92,900 |
| Mar 25, 2024 | 36.69 | 36.95 | 36.63 | 36.86 | 36.61 | 60,600 |
| Mar 22, 2024 | 36.77 | 36.93 | 36.54 | 36.93 | 36.68 | 71,000 |
| Mar 21, 2024 | 36.85 | 36.92 | 36.41 | 36.69 | 36.44 | 83,400 |
| Mar 20, 2024 | 35.91 | 36.55 | 35.91 | 36.55 | 36.30 | 96,300 |
| Mar 19, 2024 | 35.92 | 36.13 | 35.59 | 36.08 | 35.83 | 115,500 |
| Mar 18, 2024 | 36.39 | 36.41 | 36.02 | 36.05 | 35.80 | 73,400 |
| Mar 15, 2024 | 36.35 | 36.60 | 36.11 | 36.14 | 35.89 | 72,100 |
| Mar 14, 2024 | 37.03 | 37.07 | 36.52 | 36.60 | 36.35 | 80,000 |
| Mar 14, 2024 | 0.25 Dividend | |||||
| Mar 13, 2024 | 37.18 | 37.28 | 36.83 | 37.15 | 36.65 | 84,900 |
| Mar 12, 2024 | 37.10 | 37.28 | 37.04 | 37.15 | 36.65 | 144,400 |
| Mar 11, 2024 | 37.07 | 37.20 | 36.96 | 37.05 | 36.55 | 90,400 |
| Mar 08, 2024 | 37.34 | 37.50 | 37.02 | 37.27 | 36.76 | 93,100 |
| Mar 07, 2024 | 37.43 | 37.60 | 37.15 | 37.28 | 36.77 | 121,400 |
| Mar 06, 2024 | 37.09 | 37.11 | 36.75 | 36.96 | 36.46 | 51,400 |
| Mar 05, 2024 | 36.30 | 37.14 | 36.30 | 36.74 | 36.24 | 104,400 |
| Mar 04, 2024 | 37.40 | 37.50 | 37.29 | 37.31 | 36.80 | 72,500 |
| Mar 01, 2024 | 36.87 | 37.36 | 36.80 | 37.25 | 36.74 | 63,300 |
| Feb 29, 2024 | 37.05 | 37.13 | 36.72 | 36.79 | 36.29 | 100,200 |
| Feb 28, 2024 | 37.02 | 37.19 | 36.99 | 37.00 | 36.50 | 85,900 |
| Feb 27, 2024 | 36.93 | 37.30 | 36.83 | 37.26 | 36.75 | 78,400 |
| Feb 26, 2024 | 36.67 | 36.84 | 36.60 | 36.74 | 36.24 | 69,800 |
| Feb 23, 2024 | 36.59 | 36.72 | 36.41 | 36.57 | 36.07 | 81,500 |
| Feb 22, 2024 | 36.65 | 36.92 | 36.28 | 36.35 | 35.86 | 189,600 |
| Feb 21, 2024 | 35.86 | 36.31 | 35.68 | 36.22 | 35.73 | 106,200 |
| Feb 20, 2024 | 36.53 | 36.67 | 36.01 | 36.07 | 35.58 | 147,600 |
| Feb 16, 2024 | 37.53 | 37.56 | 36.55 | 36.67 | 36.17 | 134,100 |
| Feb 15, 2024 | 37.50 | 37.60 | 37.22 | 37.59 | 37.08 | 93,000 |
| Feb 14, 2024 | 37.24 | 37.61 | 37.22 | 37.51 | 37.00 | 79,000 |
| Feb 14, 2024 | 0.25 Dividend | |||||
| Feb 13, 2024 | 37.28 | 37.42 | 37.02 | 37.20 | 36.45 | 169,800 |
| Feb 12, 2024 | 37.48 | 37.96 | 37.42 | 37.77 | 37.01 | 137,900 |
| Feb 09, 2024 | 36.99 | 37.37 | 36.92 | 37.28 | 36.53 | 115,500 |
| Feb 08, 2024 | 36.50 | 36.90 | 36.50 | 36.87 | 36.13 | 72,600 |
| Feb 07, 2024 | 36.50 | 36.75 | 36.38 | 36.45 | 35.71 | 98,000 |
| Feb 06, 2024 | 36.00 | 36.24 | 35.90 | 36.24 | 35.51 | 72,600 |
| Feb 05, 2024 | 35.84 | 35.98 | 35.61 | 35.92 | 35.19 | 116,400 |
| Feb 02, 2024 | 36.48 | 36.50 | 35.80 | 35.82 | 35.10 | 209,400 |
| Feb 01, 2024 | 35.62 | 36.47 | 35.62 | 36.45 | 35.71 | 145,900 |
| Jan 31, 2024 | 35.90 | 35.92 | 35.52 | 35.58 | 34.86 | 173,800 |
| Jan 30, 2024 | 35.90 | 36.02 | 35.85 | 35.89 | 35.16 | 103,700 |
| Jan 29, 2024 | 35.55 | 35.86 | 35.55 | 35.80 | 35.08 | 108,600 |
| Jan 26, 2024 | 35.25 | 35.52 | 35.10 | 35.50 | 34.78 | 123,100 |
| Jan 25, 2024 | 35.25 | 35.44 | 35.21 | 35.28 | 34.57 | 80,800 |
| Jan 24, 2024 | 34.79 | 35.24 | 34.69 | 35.16 | 34.45 | 143,300 |
| Jan 23, 2024 | 34.60 | 34.68 | 34.50 | 34.65 | 33.95 | 69,300 |
| Jan 22, 2024 | 34.72 | 34.75 | 34.55 | 34.57 | 33.87 | 127,500 |
| Jan 19, 2024 | 34.49 | 34.62 | 34.33 | 34.58 | 33.88 | 136,600 |
| Jan 18, 2024 | 34.30 | 34.49 | 34.21 | 34.29 | 33.60 | 89,800 |
| Jan 17, 2024 | 34.30 | 34.32 | 34.10 | 34.20 | 33.51 | 85,900 |
| Jan 16, 2024 | 34.18 | 34.45 | 34.12 | 34.37 | 33.68 | 119,600 |
| Jan 12, 2024 | 34.38 | 34.40 | 34.12 | 34.37 | 33.68 | 88,600 |
| Jan 11, 2024 | 34.21 | 34.30 | 33.80 | 34.15 | 33.46 | 79,900 |
| Jan 11, 2024 | 0.25 Dividend | |||||
| Jan 10, 2024 | 34.05 | 34.39 | 34.05 | 34.33 | 33.39 | 115,000 |
| Jan 09, 2024 | 33.87 | 34.05 | 33.64 | 34.01 | 33.08 | 117,300 |
| Jan 08, 2024 | 33.39 | 33.99 | 33.33 | 33.99 | 33.06 | 122,700 |
| Jan 05, 2024 | 33.15 | 33.37 | 33.07 | 33.17 | 32.26 | 78,200 |
| Jan 04, 2024 | 32.82 | 33.17 | 32.82 | 33.02 | 32.12 | 89,200 |
| Jan 03, 2024 | 33.00 | 33.18 | 32.91 | 32.92 | 32.02 | 120,100 |
| Jan 02, 2024 | 33.52 | 33.52 | 33.01 | 33.22 | 32.31 | 148,500 |
| Dec 29, 2023 | 34.00 | 34.14 | 33.64 | 33.66 | 32.74 | 198,700 |
| Dec 28, 2023 | 34.19 | 34.38 | 34.05 | 34.05 | 33.12 | 83,100 |
| Dec 27, 2023 | 34.40 | 34.46 | 34.11 | 34.13 | 33.20 | 75,600 |
| Dec 26, 2023 | 34.45 | 34.48 | 34.23 | 34.23 | 33.29 | 121,700 |
| Dec 22, 2023 | 34.35 | 34.50 | 34.21 | 34.27 | 33.33 | 127,400 |
| Dec 21, 2023 | 34.22 | 34.25 | 33.97 | 34.22 | 33.28 | 82,500 |
| Dec 20, 2023 | 34.30 | 34.52 | 33.90 | 33.93 | 33.00 | 156,900 |
| Dec 19, 2023 | 34.20 | 34.40 | 33.98 | 34.25 | 33.31 | 106,400 |
| Dec 18, 2023 | 33.90 | 34.25 | 33.83 | 34.05 | 33.12 | 139,600 |
| Dec 15, 2023 | 34.33 | 34.33 | 33.85 | 33.92 | 32.99 | 108,400 |
| Dec 14, 2023 | 34.38 | 34.38 | 34.07 | 34.35 | 33.41 | 163,900 |
| Dec 14, 2023 | 0.25 Dividend | |||||
| Dec 13, 2023 | 34.50 | 34.65 | 34.20 | 34.42 | 33.24 | 167,100 |
| Dec 12, 2023 | 34.52 | 34.61 | 34.30 | 34.48 | 33.29 | 167,500 |
| Dec 11, 2023 | 34.08 | 34.53 | 34.06 | 34.38 | 33.20 | 113,700 |
| Dec 08, 2023 | 34.04 | 34.15 | 33.94 | 34.14 | 32.97 | 77,200 |
| Dec 07, 2023 | 33.73 | 34.12 | 33.66 | 34.05 | 32.88 | 70,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.