NYSE - Nasdaq Real Time Price USD

BlackRock Science and Technology Trust (BST)

34.07 -0.10 (-0.29%)
As of 12:41 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 34.55 34.50 34.05 34.07 34.07 31,717
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 0.25 Dividend
Apr 12, 2024 35.84 35.84 35.35 35.38 35.38 95,200
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 9, 2024 35.99 36.19 35.63 35.84 35.59 90,800
Apr 8, 2024 36.22 36.22 35.86 35.86 35.61 89,500
Apr 5, 2024 35.71 36.25 35.71 36.10 35.85 70,700
Apr 4, 2024 36.46 36.61 35.60 35.67 35.42 122,400
Apr 3, 2024 35.88 36.40 35.88 36.14 35.89 97,300
Apr 2, 2024 36.05 36.40 35.84 36.08 35.83 94,400
Apr 1, 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 0.25 Dividend
Mar 14, 2024 37.03 37.07 36.52 36.60 36.35 80,000
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 8, 2024 37.34 37.50 37.02 37.27 36.76 93,100
Mar 7, 2024 37.43 37.60 37.15 37.28 36.77 121,400
Mar 6, 2024 37.09 37.11 36.75 36.96 36.46 51,400
Mar 5, 2024 36.30 37.14 36.30 36.74 36.24 104,400
Mar 4, 2024 37.40 37.50 37.29 37.31 36.80 72,500
Mar 1, 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 0.25 Dividend
Feb 14, 2024 37.24 37.61 37.22 37.51 37.00 79,000
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 9, 2024 36.99 37.37 36.92 37.28 36.53 115,500
Feb 8, 2024 36.50 36.90 36.50 36.87 36.13 72,600
Feb 7, 2024 36.50 36.75 36.38 36.45 35.71 98,000
Feb 6, 2024 36.00 36.24 35.90 36.24 35.51 72,600
Feb 5, 2024 35.84 35.98 35.61 35.92 35.19 116,400
Feb 2, 2024 36.48 36.50 35.80 35.82 35.10 209,400
Feb 1, 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 0.25 Dividend
Jan 11, 2024 34.21 34.30 33.80 34.15 33.46 79,900
Jan 10, 2024 34.05 34.39 34.05 34.33 33.39 115,000
Jan 9, 2024 33.87 34.05 33.64 34.01 33.08 117,300
Jan 8, 2024 33.39 33.99 33.33 33.99 33.06 122,700
Jan 5, 2024 33.15 33.37 33.07 33.17 32.26 78,200
Jan 4, 2024 32.82 33.17 32.82 33.02 32.12 89,200
Jan 3, 2024 33.00 33.18 32.91 32.92 32.02 120,100
Jan 2, 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 0.25 Dividend
Dec 14, 2023 34.38 34.38 34.07 34.35 33.41 163,900
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 8, 2023 34.04 34.15 33.94 34.14 32.97 77,200
Dec 7, 2023 33.73 34.12 33.66 34.05 32.88 70,700
Dec 6, 2023 34.02 34.13 33.66 33.66 32.50 81,100
Dec 5, 2023 33.52 33.94 33.52 33.94 32.77 86,700
Dec 4, 2023 33.79 33.97 33.62 33.75 32.59 67,800
Dec 1, 2023 34.01 34.15 33.85 34.08 32.91 84,100
Nov 30, 2023 34.49 34.49 33.91 34.01 32.84 107,400
Nov 29, 2023 34.20 34.41 34.13 34.41 33.23 75,000
Nov 28, 2023 33.79 34.17 33.79 34.00 32.83 88,900
Nov 27, 2023 33.78 33.93 33.66 33.84 32.68 89,000
Nov 24, 2023 33.69 33.80 33.60 33.77 32.61 38,300
Nov 22, 2023 34.15 34.43 33.60 33.60 32.44 147,400
Nov 21, 2023 34.11 34.12 33.91 34.04 32.87 58,700
Nov 20, 2023 33.86 34.28 33.80 34.15 32.98 125,500
Nov 17, 2023 33.61 33.89 33.60 33.87 32.70 66,500
Nov 16, 2023 33.45 33.80 33.45 33.65 32.49 86,700
Nov 15, 2023 33.57 33.67 33.41 33.43 32.28 70,900
Nov 14, 2023 0.25 Dividend
Nov 14, 2023 33.30 33.69 33.23 33.42 32.27 127,000
Nov 13, 2023 33.00 33.40 32.90 33.18 31.80 55,600
Nov 10, 2023 33.10 33.29 32.97 33.10 31.72 83,300
Nov 9, 2023 33.42 33.56 32.91 32.91 31.54 94,700
Nov 8, 2023 33.38 33.56 33.19 33.51 32.11 100,100
Nov 7, 2023 33.08 33.41 32.85 33.33 31.94 84,000
Nov 6, 2023 33.40 33.40 32.84 33.17 31.79 106,000
Nov 3, 2023 32.53 33.22 32.46 33.11 31.73 82,600
Nov 2, 2023 31.92 32.79 31.78 32.62 31.26 105,600
Nov 1, 2023 30.89 31.58 30.72 31.57 30.25 92,400
Oct 31, 2023 30.45 30.87 30.34 30.61 29.33 98,000
Oct 30, 2023 29.87 30.39 29.85 30.37 29.10 109,200
Oct 27, 2023 29.98 30.16 29.73 29.84 28.60 96,700
Oct 26, 2023 29.94 30.32 29.62 29.72 28.48 126,900
Oct 25, 2023 31.02 31.06 30.12 30.19 28.93 116,600
Oct 24, 2023 30.74 31.06 30.61 30.84 29.55 86,300
Oct 23, 2023 30.41 30.88 30.16 30.60 29.32 109,300
Oct 20, 2023 31.15 31.22 30.50 30.51 29.24 81,200
Oct 19, 2023 31.28 31.52 31.00 31.08 29.78 127,400
Oct 18, 2023 31.77 31.77 31.12 31.17 29.87 115,700
Oct 17, 2023 31.85 32.02 31.54 31.65 30.33 105,000
Oct 16, 2023 31.63 32.10 31.63 31.95 30.62 100,400
Oct 13, 2023 0.25 Dividend
Oct 13, 2023 32.39 32.63 31.69 31.71 30.39 91,000
Oct 12, 2023 32.74 33.11 32.39 32.67 31.07 111,900
Oct 11, 2023 32.64 32.79 32.43 32.79 31.18 72,700
Oct 10, 2023 32.49 32.85 32.39 32.64 31.04 57,900
Oct 9, 2023 32.13 32.53 31.98 32.46 30.87 78,600
Oct 6, 2023 31.38 32.45 31.38 32.42 30.83 104,400
Oct 5, 2023 31.71 31.71 31.29 31.63 30.08 61,400
Oct 4, 2023 31.18 31.61 31.15 31.61 30.06 97,200
Oct 3, 2023 31.77 31.84 31.01 31.12 29.59 104,100
Oct 2, 2023 31.40 31.81 31.40 31.78 30.22 104,900
Sep 29, 2023 31.45 31.50 31.14 31.41 29.87 203,400
Sep 28, 2023 30.75 31.16 30.60 31.03 29.51 92,000
Sep 27, 2023 30.70 30.93 30.52 30.75 29.24 104,600
Sep 26, 2023 31.05 31.05 30.55 30.61 29.11 109,500
Sep 25, 2023 30.95 31.15 30.88 31.14 29.61 113,400
Sep 22, 2023 31.14 31.24 30.92 31.00 29.48 98,900
Sep 21, 2023 31.20 31.48 30.85 30.88 29.37 150,500
Sep 20, 2023 31.91 31.92 31.43 31.45 29.91 119,300
Sep 19, 2023 31.75 31.86 31.54 31.68 30.13 83,700
Sep 18, 2023 31.73 31.96 31.71 31.83 30.27 96,700
Sep 15, 2023 32.02 32.02 31.56 31.82 30.26 135,000
Sep 14, 2023 0.25 Dividend
Sep 14, 2023 32.36 32.56 31.94 31.97 30.40 119,200
Sep 13, 2023 32.96 33.00 32.51 32.57 30.74 98,200
Sep 12, 2023 33.15 33.30 32.81 32.83 30.98 75,300
Sep 11, 2023 33.38 33.38 33.15 33.30 31.42 50,600
Sep 8, 2023 33.24 33.40 33.08 33.22 31.35 67,000
Sep 7, 2023 33.20 33.20 32.91 33.05 31.19 59,900
Sep 6, 2023 33.47 33.69 33.25 33.34 31.46 61,900
Sep 5, 2023 33.41 33.70 33.31 33.67 31.77 57,800
Sep 1, 2023 34.08 34.11 33.53 33.59 31.70 67,400
Aug 31, 2023 33.72 33.80 33.46 33.74 31.84 92,700
Aug 30, 2023 33.01 33.34 32.87 33.22 31.35 75,500
Aug 29, 2023 32.36 33.07 32.26 32.99 31.13 96,400
Aug 28, 2023 32.31 32.33 32.12 32.30 30.48 49,700
Aug 25, 2023 31.96 32.50 31.81 32.12 30.31 61,900
Aug 24, 2023 32.77 32.88 31.94 31.94 30.14 69,400
Aug 23, 2023 32.31 32.68 32.26 32.59 30.75 62,100
Aug 22, 2023 32.49 32.49 32.17 32.25 30.43 77,200
Aug 21, 2023 31.95 32.25 31.78 32.20 30.39 111,600
Aug 18, 2023 31.59 32.04 31.50 31.90 30.10 104,600
Aug 17, 2023 32.72 33.17 31.87 31.93 30.13 127,100
Aug 16, 2023 33.14 33.23 32.61 32.70 30.86 114,600
Aug 15, 2023 33.57 33.57 33.19 33.23 31.36 55,700
Aug 14, 2023 0.25 Dividend
Aug 14, 2023 33.22 33.62 33.08 33.57 31.68 80,200
Aug 11, 2023 33.53 33.82 33.52 33.58 31.45 132,700
Aug 10, 2023 34.23 34.47 33.83 33.96 31.81 106,700
Aug 9, 2023 34.56 34.59 33.86 34.14 31.98 103,700
Aug 8, 2023 34.17 34.78 34.12 34.44 32.26 97,500
Aug 7, 2023 34.18 34.46 34.02 34.46 32.28 73,700
Aug 4, 2023 34.15 34.39 33.86 33.91 31.76 86,200
Aug 3, 2023 34.00 34.35 33.93 34.08 31.92 92,300
Aug 2, 2023 34.95 34.95 34.20 34.24 32.07 122,300
Aug 1, 2023 35.04 35.25 34.94 35.25 33.02 81,100
Jul 31, 2023 35.00 35.24 34.91 35.05 32.83 85,900
Jul 28, 2023 34.30 34.94 34.30 34.94 32.73 102,300
Jul 27, 2023 34.62 34.75 34.10 34.22 32.05 68,400
Jul 26, 2023 34.42 34.42 34.03 34.19 32.02 104,900
Jul 25, 2023 34.27 34.54 34.27 34.33 32.16 64,700
Jul 24, 2023 34.35 34.44 34.21 34.28 32.11 82,200
Jul 21, 2023 34.43 34.68 34.35 34.39 32.21 71,200
Jul 20, 2023 35.03 35.09 34.37 34.45 32.27 132,000
Jul 19, 2023 35.28 35.38 35.05 35.17 32.94 70,900
Jul 18, 2023 34.67 35.20 34.54 35.16 32.93 108,800
Jul 17, 2023 34.46 34.91 34.45 34.87 32.66 61,600
Jul 14, 2023 34.78 34.79 34.38 34.46 32.28 78,300
Jul 13, 2023 0.25 Dividend
Jul 13, 2023 34.26 34.56 34.15 34.53 32.34 71,600
Jul 12, 2023 34.66 34.66 34.01 34.25 31.85 171,400
Jul 11, 2023 34.25 34.41 34.20 34.26 31.86 101,300
Jul 10, 2023 34.38 34.47 34.20 34.30 31.89 95,200
Jul 7, 2023 34.00 34.58 34.00 34.42 32.00 73,800
Jul 6, 2023 34.44 34.45 33.80 34.06 31.67 77,500
Jul 5, 2023 34.56 34.80 34.44 34.45 32.03 77,900
Jul 3, 2023 34.49 34.68 34.45 34.55 32.13 76,500
Jun 30, 2023 34.64 34.64 34.39 34.44 32.02 148,000
Jun 29, 2023 34.27 34.75 34.16 34.26 31.86 102,100
Jun 28, 2023 33.88 34.14 33.76 34.13 31.74 108,800
Jun 27, 2023 33.38 33.83 33.29 33.72 31.35 77,600
Jun 26, 2023 33.62 33.72 33.23 33.23 30.90 78,300
Jun 23, 2023 33.71 33.71 33.31 33.40 31.06 82,700
Jun 22, 2023 33.28 33.76 33.25 33.76 31.39 74,500
Jun 21, 2023 33.80 33.86 33.42 33.42 31.07 76,100
Jun 20, 2023 33.95 34.21 33.82 33.87 31.49 129,100
Jun 16, 2023 34.72 34.72 33.93 33.95 31.57 130,200
Jun 15, 2023 34.04 34.50 33.79 34.42 32.00 108,300
Jun 14, 2023 0.25 Dividend
Jun 14, 2023 33.90 34.14 33.79 33.93 31.55 106,900
Jun 13, 2023 34.56 34.73 34.00 34.19 31.56 193,000
Jun 12, 2023 34.49 34.50 34.19 34.35 31.71 199,800
Jun 9, 2023 34.27 34.66 34.06 34.31 31.67 94,600
Jun 8, 2023 33.76 34.27 33.76 34.27 31.63 85,300
Jun 7, 2023 34.70 34.70 33.60 33.67 31.08 132,000
Jun 6, 2023 34.18 34.41 34.05 34.35 31.71 110,000
Jun 5, 2023 34.10 34.25 33.94 34.18 31.55 81,000
Jun 2, 2023 34.00 34.06 33.70 34.01 31.39 120,500
Jun 1, 2023 33.22 33.78 33.11 33.67 31.08 113,500
May 31, 2023 33.24 33.29 32.91 33.08 30.53 112,700
May 30, 2023 33.35 33.68 33.12 33.35 30.78 173,600
May 26, 2023 32.38 33.35 31.99 33.28 30.72 162,800
May 25, 2023 32.18 32.25 32.04 32.18 29.70 110,400
May 24, 2023 31.81 31.91 31.62 31.73 29.29 62,700
May 23, 2023 32.28 32.36 31.77 31.82 29.37 76,500
May 22, 2023 32.28 32.56 32.21 32.31 29.82 86,600
May 19, 2023 32.18 32.26 32.01 32.18 29.70 83,900
May 18, 2023 32.10 32.26 31.91 32.03 29.56 146,400
May 17, 2023 31.81 32.12 31.65 32.03 29.56 103,600
May 16, 2023 31.44 31.62 31.29 31.50 29.08 73,200
May 15, 2023 31.01 31.51 31.00 31.45 29.03 80,200
May 12, 2023 0.25 Dividend
May 12, 2023 31.32 31.32 31.04 31.18 28.78 70,300
May 11, 2023 31.30 31.60 31.22 31.58 28.92 77,900
May 10, 2023 31.48 31.56 31.18 31.28 28.64 72,700
May 9, 2023 31.42 31.42 31.21 31.31 28.67 65,100
May 8, 2023 31.23 31.53 31.12 31.43 28.78 82,000
May 5, 2023 30.91 31.34 30.91 31.25 28.62 69,000
May 4, 2023 30.91 31.00 30.63 30.63 28.05 55,200
May 3, 2023 31.11 31.37 30.83 30.89 28.29 97,900
May 2, 2023 31.71 31.75 31.11 31.11 28.49 73,400
May 1, 2023 31.36 31.67 31.35 31.52 28.86 91,300
Apr 28, 2023 31.31 31.43 31.08 31.36 28.72 94,500
Apr 27, 2023 30.93 31.17 30.66 31.12 28.50 75,700
Apr 26, 2023 30.47 30.92 30.47 30.61 28.03 89,500
Apr 25, 2023 30.70 30.84 30.25 30.25 27.70 75,400
Apr 24, 2023 31.02 31.15 30.77 30.85 28.25 61,800

Related Tickers

BSTZ BlackRock Science and Technology Term Trust
17.25
-0.29%
 
BME BlackRock Health Sciences Trust
39.37
+0.19%
 
STK Columbia Seligman Premium Technology Growth Fund
30.42
-0.11%
 
UTG Reaves Utility Income Fund
26.23
0.00%
 
UTF Cohen & Steers Infrastructure Fund, Inc
22.92
+1.64%
 
ADX Adams Diversified Equity Fund, Inc.
18.79
-0.13%
 
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
21.33
+0.38%
 
THQ Abrdn Healthcare Opportunities Fund
19.43
+0.60%
 
BMEZ BlackRock Health Sciences Term Trust
14.74
-0.20%
 
RQI Cohen & Steers Quality Income Realty Fund, Inc.
11.03
-0.50%