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 )

36.04 -0.07 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2016 8.860 8.860 8.702 8.773 135,647 -0.02(-0.25%)
Apr 28, 2016 8.784 8.942 8.784 8.795 126,307 -0.04(-0.49%)
Apr 27, 2016 8.724 8.866 8.724 8.838 138,962 +0.02(+0.18%)
Apr 26, 2016 8.963 8.963 8.822 8.822 147,666 -0.07(-0.80%)
Apr 25, 2016 8.844 8.925 8.844 8.893 199,545 -0.03(-0.37%)
Apr 22, 2016 8.991 9.007 8.866 8.925 193,518 -0.10(-1.14%)
Apr 21, 2016 9.045 9.078 9.001 9.029 104,003 +0.03(+0.30%)
Apr 20, 2016 8.991 9.068 8.991 9.001 97,599 -0.01(-0.12%)
Apr 19, 2016 9.056 9.094 8.985 9.012 137,675 -0.03(-0.36%)
Apr 18, 2016 8.974 9.045 8.953 9.045 141,986 +0.07(+0.79%)
Apr 15, 2016 9.012 9.040 8.947 8.974 154,785 -0.03(-0.30%)
Apr 14, 2016 8.996 9.023 8.947 9.001 70,460 +0.04(+0.42%)
Apr 13, 2016 8.876 8.969 8.876 8.963 88,739 +0.13(+1.42%)
Apr 12, 2016 8.773 8.855 8.768 8.838 43,770 +0.07(+0.80%)
Apr 11, 2016 8.763 8.876 8.763 8.768 120,028 +0.03(+0.37%)
Apr 08, 2016 8.849 8.853 8.736 8.736 74,900 -0.02(-0.19%)
Apr 07, 2016 8.795 8.887 8.730 8.752 128,331 -0.13(-1.46%)
Apr 06, 2016 8.865 8.925 8.763 8.882 276,861 +0.01(+0.06%)
Apr 05, 2016 8.876 8.903 8.795 8.876 129,985 -0.05(-0.61%)
Apr 04, 2016 9.049 9.081 8.898 8.930 138,378 -0.12(-1.31%)
Apr 01, 2016 9.049 9.103 8.984 9.049 120,855 -0.14(-1.53%)
Mar 31, 2016 9.011 9.190 8.936 9.190 233,242 +0.22(+2.47%)
Mar 30, 2016 8.914 9.044 8.871 8.968 125,911 +0.12(+1.41%)
Mar 29, 2016 8.692 8.876 8.692 8.844 59,339 +0.14(+1.55%)
Mar 28, 2016 8.714 8.774 8.709 8.709 59,476 -0.03(-0.31%)
Mar 24, 2016 8.779 8.736 8.736 8.736 108,404 -0.03(-0.37%)
Mar 23, 2016 8.838 8.838 8.752 8.768 85,541 -0.05(-0.61%)
Mar 22, 2016 8.795 8.914 8.768 8.822 92,226 -0.08(-0.85%)
Mar 21, 2016 8.768 8.898 8.752 8.898 82,248 +0.09(+0.98%)
Mar 18, 2016 8.768 8.904 8.719 8.811 194,126 +0.08(+0.87%)
Mar 17, 2016 8.568 8.760 8.519 8.736 177,527 +0.13(+1.51%)
Mar 16, 2016 8.530 8.644 8.530 8.606 98,938 +0.05(+0.57%)
Mar 15, 2016 8.530 8.644 8.487 8.557 108,818 -0.03(-0.31%)
Mar 14, 2016 8.600 8.676 8.573 8.584 130,715 -0.02(-0.25%)
Mar 11, 2016 8.552 8.606 8.487 8.606 106,635 +0.14(+1.66%)
Mar 10, 2016 8.438 8.541 8.385 8.465 89,747 +0.04(+0.51%)
Mar 09, 2016 8.519 8.557 8.395 8.422 149,786 -0.04(-0.51%)
Mar 08, 2016 8.395 8.487 8.374 8.465 143,176 +0.01(+0.06%)
Mar 07, 2016 8.567 8.567 8.449 8.460 131,310 -0.09(-1.07%)
Mar 04, 2016 8.498 8.594 8.449 8.551 70,946 +0.09(+1.08%)
Mar 03, 2016 8.514 8.514 8.390 8.460 97,121 -0.03(-0.38%)
Mar 02, 2016 8.406 8.492 8.390 8.492 111,965 +0.11(+1.35%)
Mar 01, 2016 8.283 8.406 8.245 8.379 109,375 +0.18(+2.23%)
Feb 29, 2016 8.374 8.557 8.197 8.197 204,855 -0.12(-1.48%)
Feb 26, 2016 8.304 8.331 8.261 8.320 119,091 +0.02(+0.26%)
Feb 25, 2016 8.202 8.299 8.127 8.299 135,216 +0.17(+2.05%)
Feb 24, 2016 7.960 8.165 7.923 8.132 166,545 -0.04(-0.46%)
Feb 23, 2016 8.234 8.234 8.116 8.170 106,251 -0.08(-0.91%)
Feb 22, 2016 8.191 8.315 8.191 8.245 150,597 +0.13(+1.66%)
Feb 19, 2016 8.036 8.132 7.968 8.111 121,519 +0.08(+0.94%)
Feb 18, 2016 8.057 8.110 8.024 8.036 103,360 -0.01(-0.13%)
Feb 17, 2016 7.832 8.052 7.832 8.046 115,247 +0.27(+3.45%)
Feb 16, 2016 7.762 7.835 7.713 7.778 90,159 +0.21(+2.84%)
Feb 12, 2016 7.670 7.563 7.563 7.563 123,990 -0.04(-0.49%)
Feb 11, 2016 7.622 7.665 7.525 7.601 220,039 -0.04(-0.56%)
Feb 10, 2016 7.734 7.836 7.643 7.643 101,385 +0.02(+0.21%)
Feb 09, 2016 7.734 7.777 7.601 7.627 110,571 -0.10(-1.31%)
Feb 08, 2016 8.070 8.101 7.691 7.729 217,480 -0.38(-4.67%)
Feb 05, 2016 8.453 8.477 8.061 8.108 184,172 -0.38(-4.52%)
Feb 04, 2016 8.460 8.678 8.460 8.492 107,011 -0.05(-0.62%)
Feb 03, 2016 8.433 8.561 8.326 8.545 141,264 +0.11(+1.33%)
Feb 02, 2016 8.406 8.540 8.406 8.433 134,094 -0.07(-0.82%)
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.