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 )

36.42 +0.18 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2015 9.212 9.170 9.170 9.170 226,523 +0.04(+0.46%)
Dec 30, 2015 9.207 9.313 9.096 9.128 292,060 -0.13(-1.37%)
Dec 29, 2015 9.271 9.302 9.239 9.255 169,794 +0.06(+0.69%)
Dec 28, 2015 9.255 9.282 9.165 9.191 168,486 -0.03(-0.34%)
Dec 24, 2015 9.233 9.223 9.223 9.223 92,119 -0.01(-0.11%)
Dec 23, 2015 9.122 9.324 9.122 9.233 172,979 +0.12(+1.34%)
Dec 22, 2015 9.032 9.159 9.016 9.112 287,520 +0.09(+1.00%)
Dec 21, 2015 9.043 9.143 9.006 9.022 368,359 -0.04(-0.41%)
Dec 18, 2015 9.085 9.149 9.027 9.059 212,698 -0.03(-0.35%)
Dec 17, 2015 9.138 9.202 9.085 9.090 196,530 -0.04(-0.41%)
Dec 16, 2015 9.048 9.170 9.048 9.128 244,198 +0.08(+0.88%)
Dec 15, 2015 8.980 9.095 8.980 9.048 136,571 +0.10(+1.12%)
Dec 14, 2015 8.959 8.980 8.890 8.948 192,216 -0.04(-0.41%)
Dec 11, 2015 9.064 9.111 8.985 8.985 220,000 -0.15(-1.67%)
Dec 10, 2015 9.148 9.190 9.080 9.138 229,425 +0.02(+0.17%)
Dec 09, 2015 9.127 9.217 9.016 9.122 306,706 -0.04(-0.46%)
Dec 08, 2015 9.011 9.211 9.011 9.164 161,351 -0.03(-0.34%)
Dec 07, 2015 9.217 9.280 9.193 9.196 256,980 -0.07(-0.80%)
Dec 04, 2015 9.048 9.301 9.048 9.269 176,547 +0.18(+2.03%)
Dec 03, 2015 9.074 9.192 8.990 9.085 212,997 -0.06(-0.69%)
Dec 02, 2015 9.138 9.190 9.127 9.148 217,767 -0.01(-0.06%)
Dec 01, 2015 9.022 9.164 9.022 9.153 139,616 +0.09(+1.05%)
Nov 30, 2015 9.180 9.180 9.048 9.059 223,703 -0.02(-0.17%)
Nov 27, 2015 8.964 9.080 8.964 9.074 62,860 +0.07(+0.82%)
Nov 25, 2015 8.990 9.001 9.001 9.001 157,786 +0.01(+0.12%)
Nov 24, 2015 9.059 9.090 8.927 8.990 593,458 -0.06(-0.70%)
Nov 23, 2015 9.148 9.159 9.024 9.053 138,360 -0.07(-0.81%)
Nov 20, 2015 9.111 9.153 9.059 9.127 185,555 +0.07(+0.76%)
Nov 19, 2015 9.043 9.080 9.001 9.059 134,731 +0.03(+0.35%)
Nov 18, 2015 8.901 9.048 8.901 9.027 160,484 +0.12(+1.36%)
Nov 17, 2015 8.932 8.974 8.874 8.906 175,905 -0.06(-0.70%)
Nov 16, 2015 8.953 8.974 8.874 8.969 145,744 +0.02(+0.18%)
Nov 13, 2015 9.011 9.011 8.869 8.953 158,038 -0.08(-0.93%)
Nov 12, 2015 8.980 9.043 8.953 9.038 162,726 +0.04(+0.41%)
Nov 11, 2015 8.927 9.014 8.901 9.001 162,242 +0.07(+0.82%)
Nov 10, 2015 8.974 9.022 8.922 8.927 209,509 -0.05(-0.53%)
Nov 09, 2015 9.095 9.095 8.938 8.974 193,264 -0.08(-0.87%)
Nov 06, 2015 9.137 9.142 9.037 9.053 239,406 -0.08(-0.89%)
Nov 05, 2015 9.132 9.158 9.091 9.134 156,299 +0.01(+0.14%)
Nov 04, 2015 9.111 9.163 9.079 9.121 128,594 -0.02(-0.23%)
Nov 03, 2015 9.053 9.152 8.995 9.142 177,920 +0.07(+0.81%)
Nov 02, 2015 9.022 9.090 9.011 9.069 119,240 +0.10(+1.11%)
Oct 30, 2015 9.105 9.105 8.912 8.969 269,916 -0.09(-0.98%)
Oct 29, 2015 9.048 9.152 8.940 9.058 289,815 -0.04(-0.46%)
Oct 28, 2015 9.079 9.152 9.037 9.100 127,026 +0.08(+0.93%)
Oct 27, 2015 9.084 9.147 9.011 9.016 160,707 -0.15(-1.66%)
Oct 26, 2015 9.215 9.247 9.121 9.168 175,573 -0.03(-0.34%)
Oct 23, 2015 8.995 9.210 8.995 9.200 682,154 +0.32(+3.66%)
Oct 22, 2015 8.823 8.896 8.781 8.875 198,086 +0.08(+0.89%)
Oct 21, 2015 8.865 8.875 8.781 8.796 105,512 -0.01(-0.06%)
Oct 20, 2015 8.870 8.896 8.791 8.802 90,661 -0.09(-1.06%)
Oct 19, 2015 8.823 8.901 8.807 8.896 84,725 +0.10(+1.19%)
Oct 16, 2015 8.755 8.828 8.734 8.791 83,300 +0.02(+0.18%)
Oct 15, 2015 8.666 8.776 8.666 8.776 84,121 +0.11(+1.27%)
Oct 14, 2015 8.718 8.760 8.666 8.666 80,267 -0.07(-0.84%)
Oct 13, 2015 8.707 8.870 8.702 8.739 92,347 -0.04(-0.42%)
Oct 12, 2015 8.713 8.807 8.697 8.776 106,151 +0.02(+0.18%)
Oct 09, 2015 8.666 8.781 8.661 8.760 96,558 +0.09(+1.08%)
Oct 08, 2015 8.651 8.722 8.604 8.666 134,272 -0.08(-0.89%)
Oct 07, 2015 8.635 8.744 8.559 8.744 214,992 +0.08(+0.96%)
Oct 06, 2015 8.583 8.671 8.520 8.661 253,590 +0.08(+0.97%)
Oct 05, 2015 8.432 8.588 8.432 8.578 161,085 +0.22(+2.62%)
Oct 02, 2015 8.208 8.370 8.143 8.359 239,023 +0.10(+1.20%)
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.