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 8.854 8.854 8.696 8.767 135,740 -0.02(-0.25%)
Apr 28, 2016 8.778 8.936 8.778 8.789 126,393 -0.04(-0.49%)
Apr 27, 2016 8.718 8.859 8.718 8.832 139,057 +0.02(+0.18%)
Apr 26, 2016 8.957 8.957 8.816 8.816 147,767 -0.07(-0.80%)
Apr 25, 2016 8.838 8.919 8.838 8.887 199,682 -0.03(-0.37%)
Apr 22, 2016 8.984 9.001 8.859 8.919 193,651 -0.10(-1.14%)
Apr 21, 2016 9.039 9.071 8.995 9.023 104,074 +0.03(+0.30%)
Apr 20, 2016 8.984 9.062 8.984 8.995 97,666 -0.01(-0.12%)
Apr 19, 2016 9.050 9.088 8.979 9.006 137,769 -0.03(-0.36%)
Apr 18, 2016 8.968 9.039 8.946 9.039 142,083 +0.07(+0.79%)
Apr 15, 2016 9.006 9.033 8.941 8.968 154,891 -0.03(-0.30%)
Apr 14, 2016 8.990 9.017 8.941 8.995 70,508 +0.04(+0.42%)
Apr 13, 2016 8.870 8.963 8.870 8.957 88,800 +0.13(+1.42%)
Apr 12, 2016 8.767 8.848 8.762 8.832 43,800 +0.07(+0.80%)
Apr 11, 2016 8.757 8.870 8.757 8.762 120,111 +0.03(+0.37%)
Apr 08, 2016 8.843 8.847 8.730 8.730 74,951 -0.02(-0.19%)
Apr 07, 2016 8.789 8.881 8.724 8.746 128,419 -0.13(-1.46%)
Apr 06, 2016 8.859 8.919 8.757 8.875 277,051 +0.01(+0.06%)
Apr 05, 2016 8.870 8.897 8.789 8.870 130,074 -0.05(-0.61%)
Apr 04, 2016 9.043 9.075 8.892 8.924 138,472 -0.12(-1.31%)
Apr 01, 2016 9.043 9.097 8.978 9.043 120,938 -0.14(-1.53%)
Mar 31, 2016 9.005 9.183 8.930 9.183 233,402 +0.22(+2.47%)
Mar 30, 2016 8.908 9.038 8.865 8.962 125,997 +0.12(+1.41%)
Mar 29, 2016 8.686 8.870 8.686 8.838 59,379 +0.14(+1.55%)
Mar 28, 2016 8.708 8.768 8.703 8.703 59,516 -0.03(-0.31%)
Mar 24, 2016 8.773 8.730 8.730 8.730 108,478 -0.03(-0.37%)
Mar 23, 2016 8.832 8.832 8.746 8.762 85,599 -0.05(-0.61%)
Mar 22, 2016 8.789 8.908 8.762 8.816 92,289 -0.08(-0.85%)
Mar 21, 2016 8.762 8.892 8.746 8.892 82,304 +0.09(+0.98%)
Mar 18, 2016 8.762 8.898 8.713 8.805 194,259 +0.08(+0.87%)
Mar 17, 2016 8.562 8.754 8.514 8.730 177,649 +0.13(+1.51%)
Mar 16, 2016 8.524 8.638 8.524 8.600 99,006 +0.05(+0.57%)
Mar 15, 2016 8.524 8.638 8.481 8.551 108,893 -0.03(-0.31%)
Mar 14, 2016 8.595 8.670 8.568 8.578 130,805 -0.02(-0.25%)
Mar 11, 2016 8.546 8.600 8.481 8.600 106,708 +0.14(+1.66%)
Mar 10, 2016 8.433 8.535 8.379 8.460 89,809 +0.04(+0.51%)
Mar 09, 2016 8.513 8.551 8.390 8.417 149,888 -0.04(-0.51%)
Mar 08, 2016 8.390 8.481 8.368 8.460 143,275 +0.01(+0.06%)
Mar 07, 2016 8.562 8.562 8.443 8.454 131,400 -0.09(-1.07%)
Mar 04, 2016 8.492 8.588 8.443 8.545 70,994 +0.09(+1.08%)
Mar 03, 2016 8.508 8.508 8.384 8.454 97,188 -0.03(-0.38%)
Mar 02, 2016 8.400 8.486 8.384 8.486 112,042 +0.11(+1.35%)
Mar 01, 2016 8.277 8.400 8.239 8.374 109,450 +0.18(+2.23%)
Feb 29, 2016 8.368 8.551 8.191 8.191 204,995 -0.12(-1.48%)
Feb 26, 2016 8.298 8.325 8.256 8.315 119,173 +0.02(+0.26%)
Feb 25, 2016 8.197 8.293 8.121 8.293 135,308 +0.17(+2.05%)
Feb 24, 2016 7.955 8.159 7.917 8.127 166,659 -0.04(-0.46%)
Feb 23, 2016 8.229 8.229 8.111 8.164 106,324 -0.08(-0.91%)
Feb 22, 2016 8.186 8.309 8.186 8.239 150,700 +0.13(+1.66%)
Feb 19, 2016 8.030 8.127 7.963 8.105 121,602 +0.08(+0.94%)
Feb 18, 2016 8.052 8.104 8.018 8.030 103,431 -0.01(-0.13%)
Feb 17, 2016 7.826 8.046 7.826 8.041 115,326 +0.27(+3.45%)
Feb 16, 2016 7.756 7.829 7.708 7.772 90,220 +0.21(+2.84%)
Feb 12, 2016 7.665 7.558 7.558 7.558 124,075 -0.04(-0.49%)
Feb 11, 2016 7.617 7.660 7.520 7.595 220,190 -0.04(-0.56%)
Feb 10, 2016 7.729 7.830 7.638 7.638 101,454 +0.02(+0.21%)
Feb 09, 2016 7.729 7.772 7.596 7.622 110,647 -0.10(-1.31%)
Feb 08, 2016 8.065 8.096 7.686 7.724 217,629 -0.38(-4.67%)
Feb 05, 2016 8.447 8.471 8.056 8.102 184,298 -0.38(-4.52%)
Feb 04, 2016 8.454 8.672 8.454 8.486 107,084 -0.05(-0.62%)
Feb 03, 2016 8.427 8.555 8.321 8.539 141,360 +0.11(+1.33%)
Feb 02, 2016 8.400 8.534 8.400 8.427 134,186 -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.