Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Science and Technology Trust (NY: BST )

36.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.177 9.228 9.115 9.136 200,350 -0.10(-1.05%)
Apr 29, 2015 9.228 9.305 9.182 9.233 222,776 -0.01(-0.11%)
Apr 28, 2015 9.228 9.305 9.202 9.243 210,315 +0.02(+0.22%)
Apr 27, 2015 9.264 9.322 9.223 9.223 172,344 -0.04(-0.44%)
Apr 24, 2015 9.279 9.284 9.259 9.264 264,027 +0.04(+0.39%)
Apr 23, 2015 9.162 9.264 9.156 9.228 179,126 +0.06(+0.67%)
Apr 22, 2015 9.151 9.192 9.136 9.167 148,675 +0.03(+0.28%)
Apr 21, 2015 9.136 9.218 9.105 9.141 127,017 -0.02(-0.22%)
Apr 20, 2015 9.044 9.177 9.044 9.162 188,436 +0.12(+1.30%)
Apr 17, 2015 9.121 9.166 8.998 9.044 170,724 -0.08(-0.88%)
Apr 16, 2015 9.126 9.192 9.085 9.124 159,337 -0.00(-0.02%)
Apr 15, 2015 9.090 9.172 9.075 9.126 147,556 +0.07(+0.73%)
Apr 14, 2015 9.085 9.152 9.049 9.059 205,178 -0.06(-0.67%)
Apr 13, 2015 9.177 9.254 9.075 9.121 221,322 -0.07(-0.78%)
Apr 10, 2015 9.131 9.208 9.131 9.192 122,940 +0.04(+0.45%)
Apr 09, 2015 9.172 9.213 9.136 9.151 149,924 +0.02(+0.22%)
Apr 08, 2015 9.156 9.161 9.090 9.131 130,313 +0.02(+0.22%)
Apr 07, 2015 9.141 9.192 9.100 9.110 236,465 -0.04(-0.39%)
Apr 06, 2015 9.075 9.269 9.075 9.146 293,147 +0.02(+0.22%)
Apr 02, 2015 9.146 9.126 9.126 9.126 304,796 -0.09(-0.94%)
Apr 01, 2015 9.100 9.218 9.100 9.213 261,556 +0.09(+0.95%)
Mar 31, 2015 9.228 9.310 9.085 9.126 834,396 -0.01(-0.11%)
Mar 30, 2015 9.059 9.197 9.049 9.136 422,879 +0.06(+0.68%)
Mar 27, 2015 9.003 9.121 9.003 9.075 162,757 -0.01(-0.11%)
Mar 26, 2015 9.008 9.136 9.008 9.085 285,558 +0.00(+0.00%)
Mar 25, 2015 9.013 9.100 8.957 9.085 493,476 +0.10(+1.08%)
Mar 24, 2015 9.008 9.080 8.988 8.988 458,714 +0.00(+0.00%)
Mar 23, 2015 9.018 9.080 8.988 8.988 506,825 -0.03(-0.34%)
Mar 20, 2015 9.059 9.121 8.957 9.018 724,379 -0.01(-0.11%)
Mar 19, 2015 8.941 9.075 8.936 9.028 236,230 +0.06(+0.68%)
Mar 18, 2015 8.921 9.008 8.808 8.967 137,648 +0.11(+1.21%)
Mar 17, 2015 8.834 8.931 8.813 8.860 215,416 -0.01(-0.12%)
Mar 16, 2015 8.880 9.003 8.854 8.870 315,131 -0.01(-0.12%)
Mar 13, 2015 8.875 8.941 8.783 8.880 205,239 +0.03(+0.35%)
Mar 12, 2015 8.885 8.936 8.819 8.849 257,980 -0.04(-0.46%)
Mar 11, 2015 8.921 8.977 8.875 8.890 206,470 -0.02(-0.23%)
Mar 10, 2015 9.095 9.095 8.875 8.911 207,999 -0.18(-1.97%)
Mar 09, 2015 9.136 9.197 9.069 9.090 123,997 -0.04(-0.45%)
Mar 06, 2015 9.295 9.295 9.105 9.131 194,711 -0.14(-1.55%)
Mar 05, 2015 9.325 9.346 9.223 9.274 280,166 -0.04(-0.38%)
Mar 04, 2015 9.305 9.361 9.361 9.310 232,197 -0.05(-0.55%)
Mar 03, 2015 9.249 9.432 9.197 9.361 291,031 +0.09(+0.99%)
Mar 02, 2015 9.233 9.289 9.202 9.269 224,154 +0.03(+0.28%)
Feb 27, 2015 9.238 9.325 9.238 9.243 310,977 -0.02(-0.17%)
Feb 26, 2015 9.223 9.325 9.223 9.259 172,680 -0.04(-0.43%)
Feb 25, 2015 9.213 9.325 9.197 9.299 249,342 +0.13(+1.45%)
Feb 24, 2015 9.228 9.264 9.167 9.167 310,528 -0.07(-0.78%)
Feb 23, 2015 9.233 9.335 9.192 9.238 196,577 -0.01(-0.11%)
Feb 20, 2015 9.233 9.284 9.218 9.249 207,824 -0.02(-0.22%)
Feb 19, 2015 9.320 9.341 9.192 9.269 179,831 -0.01(-0.06%)
Feb 18, 2015 9.325 9.346 9.162 9.274 180,787 +0.03(+0.28%)
Feb 17, 2015 9.366 9.453 9.197 9.249 171,029 -0.14(-1.47%)
Feb 13, 2015 9.213 9.387 9.387 9.387 261,030 +0.18(+2.00%)
Feb 12, 2015 9.366 9.382 9.162 9.202 197,501 -0.05(-0.55%)
Feb 11, 2015 9.279 9.448 9.243 9.254 149,447 -0.03(-0.33%)
Feb 10, 2015 9.218 9.300 9.218 9.284 166,811 +0.00(+0.02%)
Feb 09, 2015 9.213 9.284 9.179 9.283 238,571 -0.00(-0.02%)
Feb 06, 2015 9.249 9.310 9.238 9.284 227,534 -0.03(-0.33%)
Feb 05, 2015 9.325 9.387 9.223 9.315 148,629 +0.04(+0.44%)
Feb 04, 2015 9.254 9.310 9.131 9.274 184,456 +0.09(+0.95%)
Feb 03, 2015 9.080 9.264 9.080 9.187 358,942 +0.12(+1.36%)
Feb 02, 2015 9.366 9.366 8.906 9.064 224,394 -0.18(-1.94%)
Jan 30, 2015 9.336 9.336 9.218 9.243 271,198 -0.05(-0.55%)
Jan 29, 2015 9.315 9.397 9.172 9.295 410,288 +0.04(+0.44%)
Jan 28, 2015 9.320 9.366 9.208 9.254 284,226 -0.08(-0.82%)
Jan 27, 2015 9.361 9.366 9.218 9.330 300,991 -0.04(-0.38%)
Jan 26, 2015 9.243 9.371 9.172 9.366 184,782 +0.15(+1.67%)
Jan 23, 2015 9.100 9.361 8.982 9.213 267,610 +0.08(+0.90%)
Jan 22, 2015 9.110 9.279 9.059 9.131 297,180 +0.07(+0.73%)
Jan 21, 2015 8.998 9.131 8.998 9.064 278,118 +0.05(+0.51%)
Jan 20, 2015 9.156 9.254 8.972 9.018 244,886 -0.06(-0.68%)
Jan 16, 2015 9.167 9.238 9.069 9.080 234,952 -0.02(-0.27%)
Jan 15, 2015 9.279 9.392 9.075 9.104 214,427 -0.13(-1.40%)
Jan 14, 2015 9.156 9.289 9.080 9.233 404,319 +0.05(+0.56%)
Jan 13, 2015 9.162 9.387 9.126 9.182 214,670 -0.10(-1.05%)
Jan 12, 2015 9.361 9.361 9.228 9.279 154,795 -0.03(-0.33%)
Jan 09, 2015 9.336 9.371 9.187 9.310 156,463 +0.04(+0.39%)
Jan 08, 2015 9.085 9.300 9.085 9.274 167,874 +0.22(+2.43%)
Jan 07, 2015 9.034 9.208 8.972 9.054 258,965 +0.11(+1.20%)
Jan 06, 2015 8.844 8.998 8.844 8.947 219,976 +0.03(+0.29%)
Jan 05, 2015 9.059 9.059 8.895 8.921 157,132 -0.18(-1.97%)
Jan 02, 2015 9.008 9.105 8.962 9.100 356,515 +0.10(+1.08%)
Dec 31, 2014 9.034 9.003 9.003 9.003 1,181,670 -0.05(-0.51%)
Dec 30, 2014 8.957 9.054 8.911 9.049 534,856 +0.14(+1.61%)
Dec 29, 2014 8.982 9.059 8.824 8.906 675,689 -0.05(-0.57%)
Dec 26, 2014 9.003 9.080 8.906 8.957 367,927 +0.06(+0.69%)
Dec 24, 2014 9.105 8.895 8.895 8.895 329,414 -0.12(-1.36%)
Dec 23, 2014 9.105 9.192 8.962 9.018 453,505 +0.01(+0.11%)
Dec 22, 2014 8.890 9.018 8.757 9.008 460,691 +0.18(+2.09%)
Dec 19, 2014 8.936 8.982 8.762 8.824 669,564 +0.02(+0.17%)
Dec 18, 2014 8.844 9.146 8.783 8.808 622,483 -0.08(-0.86%)
Dec 17, 2014 8.455 8.906 8.450 8.885 423,406 +0.38(+4.52%)
Dec 16, 2014 8.701 8.798 8.445 8.501 678,057 -0.15(-1.72%)
Dec 15, 2014 9.162 9.162 8.522 8.650 412,779 -0.27(-3.04%)
Dec 12, 2014 9.259 9.300 8.921 8.921 312,634 -0.35(-3.81%)
Dec 11, 2014 9.776 9.776 9.087 9.274 343,671 -0.39(-4.03%)
Dec 10, 2014 9.750 9.801 9.556 9.663 208,376 -0.02(-0.16%)
Dec 09, 2014 9.725 9.776 9.648 9.678 309,834 -0.05(-0.53%)
Dec 08, 2014 10.21 10.21 9.494 9.730 879,547 -0.61(-5.93%)
Dec 05, 2014 10.24 10.36 10.22 10.34 112,418 +0.11(+1.04%)
Dec 04, 2014 10.29 10.29 10.21 10.24 72,019 +0.00(+0.00%)
Dec 03, 2014 10.26 10.26 10.22 10.24 82,095 +0.00(+0.00%)
Dec 02, 2014 10.28 10.28 10.21 10.24 113,663 +0.00(+0.00%)
Dec 01, 2014 10.24 10.26 10.14 10.24 264,334 +0.00(+0.00%)
Nov 28, 2014 10.29 10.29 10.24 10.24 48,702 +0.00(+0.00%)
Nov 26, 2014 10.24 10.24 10.24 10.24 97,691 +0.00(+0.00%)
Nov 25, 2014 10.24 10.29 10.24 10.24 94,422 +0.00(+0.00%)
Nov 24, 2014 10.24 10.25 10.24 10.24 61,562 +0.00(+0.00%)
Nov 21, 2014 10.29 10.29 10.24 10.24 72,453 -0.00(-0.01%)
Nov 20, 2014 10.26 10.26 10.24 10.24 83,502 +0.00(+0.01%)
Nov 19, 2014 10.26 10.26 10.24 10.24 72,205 +0.00(+0.00%)
Nov 18, 2014 10.28 10.33 10.24 10.24 66,887 -0.05(-0.50%)
Nov 17, 2014 10.25 10.30 10.24 10.29 63,770 +0.00(+0.00%)
Nov 14, 2014 10.24 10.41 10.24 10.29 84,153 +0.03(+0.30%)
Nov 13, 2014 10.24 10.29 10.24 10.26 61,572 +0.02(+0.17%)
Nov 12, 2014 10.24 10.26 10.23 10.24 123,284 +0.00(+0.03%)
Nov 11, 2014 10.24 10.25 10.23 10.24 52,266 +0.00(+0.00%)
Nov 10, 2014 10.24 10.26 10.23 10.24 79,330 -0.02(-0.15%)
Nov 07, 2014 10.24 10.25 10.24 10.25 57,434 +0.02(+0.15%)
Nov 06, 2014 10.24 10.24 10.23 10.24 64,122 +0.00(+0.00%)
Nov 05, 2014 10.24 10.26 10.23 10.24 179,700 -0.02(-0.15%)
Nov 04, 2014 10.31 10.31 10.21 10.25 153,220 +0.02(+0.15%)
Nov 03, 2014 10.26 10.73 10.21 10.24 154,256 +0.00(+0.00%)
Oct 31, 2014 10.24 10.33 10.21 10.24 289,130 +0.00(+0.00%)
Oct 30, 2014 10.24 10.24 10.21 10.24 143,281 +0.00(+0.00%)
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.