Skip to main content

BlackRock Science and Technology Trust (NY: BST )

35.66 -0.74 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.17 18.43 18.09 18.43 232,276 +0.37(+2.08%)
Nov 29, 2018 17.81 18.06 17.69 18.06 263,470 +0.49(+2.76%)
Nov 28, 2018 17.03 17.76 16.94 17.57 669,590 +0.71(+4.23%)
Nov 27, 2018 16.78 16.96 16.70 16.86 160,552 -0.02(-0.15%)
Nov 26, 2018 16.99 17.10 16.73 16.88 153,946 +0.15(+0.88%)
Nov 23, 2018 16.59 16.84 16.59 16.73 61,202 -0.01(-0.07%)
Nov 21, 2018 16.75 16.75 16.75 0 +0.56(+3.45%)
Nov 20, 2018 16.48 16.58 15.84 16.19 655,427 -0.72(-4.25%)
Nov 19, 2018 17.64 17.66 16.76 16.91 314,207 -0.82(-4.61%)
Nov 16, 2018 17.83 17.83 17.58 17.72 115,080 -0.15(-0.86%)
Nov 15, 2018 17.12 17.88 17.12 17.88 137,477 +0.73(+4.26%)
Nov 14, 2018 17.57 17.81 17.12 17.15 207,385 -0.39(-2.24%)
Nov 13, 2018 17.26 18.00 17.26 17.54 146,983 +0.21(+1.23%)
Nov 12, 2018 17.88 18.13 17.24 17.33 205,369 -0.80(-4.42%)
Nov 09, 2018 18.60 18.77 18.06 18.13 190,789 -0.75(-3.98%)
Nov 08, 2018 19.04 19.04 18.71 18.88 127,853 -0.15(-0.80%)
Nov 07, 2018 18.18 19.03 18.18 19.03 239,480 +1.08(+6.03%)
Nov 06, 2018 17.63 18.00 17.63 17.95 97,456 +0.27(+1.52%)
Nov 05, 2018 17.80 17.96 17.64 17.68 138,214 -0.18(-0.99%)
Nov 02, 2018 18.43 18.43 17.74 17.86 238,569 -0.32(-1.78%)
Nov 01, 2018 17.89 18.18 17.66 18.18 210,744 +0.45(+2.52%)
Oct 31, 2018 17.00 17.82 17.00 17.74 356,582 +1.11(+6.69%)
Oct 30, 2018 16.50 16.70 16.34 16.62 358,233 +0.15(+0.89%)
Oct 29, 2018 17.44 17.55 16.21 16.48 406,544 -0.65(-3.82%)
Oct 26, 2018 17.57 17.61 16.87 17.13 605,422 -0.93(-5.14%)
Oct 25, 2018 17.77 18.14 17.77 18.06 299,988 +0.30(+1.69%)
Oct 24, 2018 19.11 19.25 17.76 17.76 515,214 -1.38(-7.19%)
Oct 23, 2018 19.04 19.17 18.62 19.13 207,383 -0.23(-1.17%)
Oct 22, 2018 19.16 19.49 19.10 19.36 146,016 +0.26(+1.38%)
Oct 19, 2018 19.67 19.87 19.10 19.10 138,592 -0.54(-2.77%)
Oct 18, 2018 19.88 20.01 19.59 19.64 124,504 -0.51(-2.55%)
Oct 17, 2018 20.06 20.23 19.79 20.16 185,717 +0.07(+0.33%)
Oct 16, 2018 19.56 20.20 19.56 20.09 202,238 +0.61(+3.11%)
Oct 15, 2018 19.57 19.66 19.32 19.48 146,582 -0.25(-1.27%)
Oct 12, 2018 19.54 19.89 19.43 19.73 185,226 +0.73(+3.83%)
Oct 11, 2018 19.10 19.29 18.60 19.01 486,641 -0.19(-1.01%)
Oct 10, 2018 20.61 20.61 19.14 19.20 523,824 -1.58(-7.61%)
Oct 09, 2018 20.27 20.78 20.27 20.78 159,916 +0.27(+1.30%)
Oct 08, 2018 20.95 20.95 20.08 20.51 425,032 -0.62(-2.94%)
Oct 05, 2018 21.55 21.66 20.89 21.14 193,518 -0.52(-2.39%)
Oct 04, 2018 21.83 22.02 21.42 21.65 135,119 -0.21(-0.97%)
Oct 03, 2018 21.78 21.90 21.70 21.87 121,698 +0.12(+0.56%)
Oct 02, 2018 21.73 21.80 21.54 21.74 139,394 +0.01(+0.06%)
Oct 01, 2018 21.72 21.88 21.71 21.73 141,031 +0.14(+0.65%)
Sep 28, 2018 21.62 21.75 21.54 21.59 119,531 -0.09(-0.42%)
Sep 27, 2018 21.45 21.80 21.42 21.68 127,449 +0.27(+1.28%)
Sep 26, 2018 21.40 21.71 21.29 21.41 178,826 +0.01(+0.06%)
Sep 25, 2018 21.17 21.63 21.17 21.40 171,056 +0.16(+0.77%)
Sep 24, 2018 21.37 21.45 21.19 21.23 122,590 -0.16(-0.77%)
Sep 21, 2018 21.65 21.71 21.40 21.40 107,528 -0.26(-1.18%)
Sep 20, 2018 21.40 21.68 21.22 21.65 150,763 +0.46(+2.15%)
Sep 19, 2018 21.31 21.50 20.97 21.20 144,280 -0.07(-0.31%)
Sep 18, 2018 20.90 21.51 20.87 21.26 112,152 +0.30(+1.42%)
Sep 17, 2018 21.24 21.24 20.92 20.96 120,749 -0.38(-1.79%)
Sep 14, 2018 21.70 21.70 21.07 21.35 108,021 -0.26(-1.18%)
Sep 13, 2018 21.65 21.74 21.48 21.60 123,776 +0.04(+0.20%)
Sep 12, 2018 21.32 21.56 21.25 21.56 124,255 +0.16(+0.74%)
Sep 11, 2018 21.01 21.40 20.92 21.40 111,518 +0.36(+1.73%)
Sep 10, 2018 21.01 21.14 20.73 21.04 101,463 +0.39(+1.91%)
Sep 07, 2018 20.62 20.84 20.51 20.65 94,279 -0.01(-0.03%)
Sep 06, 2018 21.08 21.23 20.62 20.65 124,524 -0.42(-2.01%)
Sep 05, 2018 21.58 21.58 21.01 21.08 158,123 -0.51(-2.38%)
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.