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 )

36.90 +0.02 (+0.05%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 11, 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 (%)
Jul 31, 2015 9.177 9.213 9.079 9.130 288,947 +0.04(+0.46%)
Jul 30, 2015 8.986 9.094 8.986 9.089 154,915 +0.05(+0.51%)
Jul 29, 2015 9.038 9.084 9.002 9.043 150,280 +0.03(+0.32%)
Jul 28, 2015 8.956 9.053 8.956 9.014 285,683 +0.08(+0.88%)
Jul 27, 2015 9.002 9.094 8.925 8.935 244,547 -0.11(-1.25%)
Jul 24, 2015 9.197 9.238 9.048 9.048 192,104 -0.10(-1.07%)
Jul 23, 2015 9.269 9.269 9.146 9.146 116,376 -0.07(-0.81%)
Jul 22, 2015 9.346 9.357 9.197 9.221 227,635 -0.16(-1.73%)
Jul 21, 2015 9.352 9.424 9.316 9.383 111,265 +0.03(+0.33%)
Jul 20, 2015 9.290 9.364 9.238 9.352 187,332 +0.09(+0.94%)
Jul 17, 2015 9.182 9.280 9.146 9.264 122,727 +0.13(+1.47%)
Jul 16, 2015 9.146 9.218 9.079 9.130 196,228 +0.06(+0.68%)
Jul 15, 2015 9.141 9.151 9.064 9.069 146,153 -0.04(-0.45%)
Jul 14, 2015 9.012 9.172 9.012 9.110 158,890 +0.05(+0.57%)
Jul 13, 2015 9.079 9.089 9.022 9.058 218,689 +0.06(+0.69%)
Jul 10, 2015 8.879 9.043 8.879 8.997 194,759 +0.15(+1.68%)
Jul 09, 2015 8.951 8.986 8.833 8.848 101,152 -0.05(-0.57%)
Jul 08, 2015 8.946 8.971 8.853 8.900 193,242 -0.01(-0.11%)
Jul 07, 2015 8.997 8.997 8.859 8.910 202,615 -0.09(-1.02%)
Jul 06, 2015 9.058 9.119 8.951 9.002 347,674 -0.08(-0.90%)
Jul 02, 2015 9.135 9.084 9.084 9.084 326,316 +0.00(+0.00%)
Jul 01, 2015 9.053 9.160 9.043 9.084 294,654 +0.06(+0.62%)
Jun 30, 2015 9.104 9.201 9.007 9.027 342,248 -0.03(-0.28%)
Jun 29, 2015 9.079 9.114 8.997 9.053 250,809 -0.06(-0.67%)
Jun 26, 2015 9.125 9.217 9.109 9.114 147,645 -0.06(-0.67%)
Jun 25, 2015 9.252 9.252 9.125 9.175 240,240 -0.07(-0.72%)
Jun 24, 2015 9.288 9.350 9.227 9.242 222,665 -0.01(-0.11%)
Jun 23, 2015 9.283 9.309 9.232 9.252 322,673 -0.01(-0.06%)
Jun 22, 2015 9.268 9.375 9.222 9.258 348,794 +0.00(+0.00%)
Jun 19, 2015 9.391 9.406 9.242 9.258 311,623 -0.10(-1.04%)
Jun 18, 2015 9.304 9.426 9.288 9.355 259,164 +0.06(+0.66%)
Jun 17, 2015 9.268 9.304 9.212 9.294 165,989 +0.03(+0.33%)
Jun 16, 2015 9.242 9.278 9.217 9.263 279,533 +0.06(+0.61%)
Jun 15, 2015 9.217 9.268 9.186 9.206 169,635 -0.06(-0.61%)
Jun 12, 2015 9.288 9.329 9.222 9.263 151,323 -0.05(-0.49%)
Jun 11, 2015 9.329 9.406 9.309 9.309 222,223 -0.08(-0.82%)
Jun 10, 2015 9.319 9.462 9.319 9.385 130,684 +0.05(+0.55%)
Jun 09, 2015 9.339 9.385 9.324 9.334 157,408 -0.04(-0.44%)
Jun 08, 2015 9.391 9.411 9.350 9.375 112,419 -0.07(-0.70%)
Jun 05, 2015 9.391 9.452 9.334 9.442 172,398 +0.02(+0.22%)
Jun 04, 2015 9.370 9.437 9.370 9.421 200,188 -0.02(-0.22%)
Jun 03, 2015 9.309 9.498 9.309 9.442 298,455 +0.10(+1.10%)
Jun 02, 2015 9.227 9.339 9.201 9.339 266,261 +0.09(+0.94%)
Jun 01, 2015 9.201 9.268 9.160 9.252 190,929 +0.06(+0.67%)
May 29, 2015 9.227 9.247 9.145 9.191 309,877 +0.04(+0.39%)
May 28, 2015 9.119 9.181 9.119 9.155 250,628 -0.03(-0.28%)
May 27, 2015 9.084 9.191 9.084 9.181 259,960 +0.10(+1.13%)
May 26, 2015 9.212 9.255 9.053 9.079 218,059 -0.13(-1.44%)
May 22, 2015 9.206 9.212 9.212 9.212 77,815 -0.01(-0.11%)
May 21, 2015 9.227 9.278 9.206 9.222 221,822 +0.02(+0.17%)
May 20, 2015 9.222 9.273 9.206 9.206 286,223 -0.01(-0.11%)
May 19, 2015 9.212 9.288 9.206 9.217 101,410 -0.01(-0.11%)
May 18, 2015 9.206 9.278 9.206 9.227 129,077 +0.01(+0.06%)
May 15, 2015 9.268 9.314 9.217 9.222 118,279 -0.07(-0.72%)
May 14, 2015 9.258 9.332 9.217 9.288 164,088 +0.05(+0.50%)
May 13, 2015 9.145 9.258 9.145 9.242 143,936 +0.04(+0.44%)
May 12, 2015 9.206 9.225 9.160 9.201 244,965 -0.05(-0.55%)
May 11, 2015 9.258 9.283 9.222 9.252 107,328 +0.01(+0.11%)
May 08, 2015 9.181 9.268 9.181 9.242 88,787 +0.09(+1.01%)
May 07, 2015 9.125 9.196 9.109 9.150 183,785 +0.03(+0.34%)
May 06, 2015 9.073 9.125 9.027 9.119 133,668 +0.03(+0.34%)
May 05, 2015 9.181 9.247 9.058 9.089 211,659 -0.12(-1.33%)
May 04, 2015 9.181 9.268 9.140 9.212 100,188 +0.01(+0.06%)
May 01, 2015 9.109 9.212 9.109 9.206 142,222 +0.08(+0.84%)
Apr 30, 2015 9.171 9.222 9.109 9.130 200,488 -0.10(-1.05%)
Apr 29, 2015 9.222 9.298 9.176 9.227 222,929 -0.01(-0.11%)
Apr 28, 2015 9.222 9.298 9.196 9.237 210,459 +0.02(+0.22%)
Apr 27, 2015 9.258 9.316 9.217 9.217 172,462 -0.04(-0.44%)
Apr 24, 2015 9.273 9.278 9.252 9.258 264,208 +0.04(+0.39%)
Apr 23, 2015 9.155 9.258 9.150 9.222 179,249 +0.06(+0.67%)
Apr 22, 2015 9.145 9.186 9.130 9.160 148,777 +0.03(+0.28%)
Apr 21, 2015 9.130 9.211 9.099 9.135 127,104 -0.02(-0.22%)
Apr 20, 2015 9.038 9.171 9.038 9.155 188,565 +0.12(+1.30%)
Apr 17, 2015 9.114 9.160 8.992 9.038 170,841 -0.08(-0.88%)
Apr 16, 2015 9.119 9.186 9.079 9.118 159,447 -0.00(-0.02%)
Apr 15, 2015 9.084 9.165 9.068 9.119 147,657 +0.07(+0.73%)
Apr 14, 2015 9.079 9.146 9.043 9.053 205,319 -0.06(-0.67%)
Apr 13, 2015 9.171 9.247 9.068 9.114 221,474 -0.07(-0.78%)
Apr 10, 2015 9.125 9.201 9.125 9.186 123,024 +0.04(+0.45%)
Apr 09, 2015 9.165 9.206 9.130 9.145 150,027 +0.02(+0.22%)
Apr 08, 2015 9.150 9.155 9.084 9.125 130,403 +0.02(+0.22%)
Apr 07, 2015 9.135 9.186 9.094 9.104 236,627 -0.04(-0.39%)
Apr 06, 2015 9.068 9.263 9.068 9.140 293,348 +0.02(+0.22%)
Apr 02, 2015 9.140 9.119 9.119 9.119 305,005 -0.09(-0.94%)
Apr 01, 2015 9.094 9.212 9.094 9.206 261,735 +0.09(+0.95%)
Mar 31, 2015 9.222 9.304 9.079 9.119 834,968 -0.01(-0.11%)
Mar 30, 2015 9.053 9.191 9.043 9.130 423,169 +0.06(+0.68%)
Mar 27, 2015 8.997 9.114 8.997 9.068 162,868 -0.01(-0.11%)
Mar 26, 2015 9.002 9.130 9.002 9.079 285,754 +0.00(+0.00%)
Mar 25, 2015 9.007 9.094 8.951 9.079 493,814 +0.10(+1.08%)
Mar 24, 2015 9.002 9.073 8.981 8.981 459,028 +0.00(+0.00%)
Mar 23, 2015 9.012 9.073 8.981 8.981 507,172 -0.03(-0.34%)
Mar 20, 2015 9.053 9.114 8.951 9.012 724,875 -0.01(-0.11%)
Mar 19, 2015 8.935 9.068 8.930 9.022 236,392 +0.06(+0.68%)
Mar 18, 2015 8.915 9.002 8.802 8.961 137,742 +0.11(+1.21%)
Mar 17, 2015 8.828 8.925 8.807 8.853 215,564 -0.01(-0.12%)
Mar 16, 2015 8.874 8.997 8.848 8.864 315,347 -0.01(-0.12%)
Mar 13, 2015 8.869 8.935 8.777 8.874 205,379 +0.03(+0.35%)
Mar 12, 2015 8.879 8.930 8.813 8.843 258,157 -0.04(-0.46%)
Mar 11, 2015 8.915 8.971 8.869 8.884 206,611 -0.02(-0.23%)
Mar 10, 2015 9.089 9.089 8.869 8.905 208,142 -0.18(-1.97%)
Mar 09, 2015 9.130 9.191 9.063 9.084 124,082 -0.04(-0.45%)
Mar 06, 2015 9.288 9.288 9.099 9.125 194,845 -0.14(-1.55%)
Mar 05, 2015 9.319 9.339 9.217 9.268 280,358 -0.04(-0.38%)
Mar 04, 2015 9.298 9.355 9.355 9.304 232,357 -0.05(-0.55%)
Mar 03, 2015 9.242 9.426 9.191 9.355 291,230 +0.09(+0.99%)
Mar 02, 2015 9.227 9.283 9.196 9.263 224,307 +0.03(+0.28%)
Feb 27, 2015 9.232 9.319 9.232 9.237 311,191 -0.02(-0.17%)
Feb 26, 2015 9.217 9.319 9.217 9.252 172,799 -0.04(-0.43%)
Feb 25, 2015 9.206 9.319 9.191 9.293 249,513 +0.13(+1.45%)
Feb 24, 2015 9.222 9.258 9.160 9.160 310,741 -0.07(-0.78%)
Feb 23, 2015 9.227 9.329 9.186 9.232 196,712 -0.01(-0.11%)
Feb 20, 2015 9.227 9.278 9.212 9.242 207,966 -0.02(-0.22%)
Feb 19, 2015 9.314 9.334 9.186 9.263 179,954 -0.01(-0.06%)
Feb 18, 2015 9.319 9.339 9.155 9.268 180,910 +0.03(+0.28%)
Feb 17, 2015 9.360 9.447 9.191 9.242 171,146 -0.14(-1.47%)
Feb 13, 2015 9.206 9.380 9.380 9.380 261,209 +0.18(+2.00%)
Feb 12, 2015 9.360 9.375 9.155 9.196 197,637 -0.05(-0.55%)
Feb 11, 2015 9.273 9.442 9.237 9.247 149,550 -0.03(-0.33%)
Feb 10, 2015 9.212 9.294 9.212 9.278 166,925 +0.00(+0.02%)
Feb 09, 2015 9.206 9.278 9.173 9.276 238,734 -0.00(-0.02%)
Feb 06, 2015 9.242 9.304 9.232 9.278 227,690 -0.03(-0.33%)
Feb 05, 2015 9.319 9.380 9.217 9.309 148,730 +0.04(+0.44%)
Feb 04, 2015 9.247 9.304 9.125 9.268 184,582 +0.09(+0.95%)
Feb 03, 2015 9.073 9.258 9.073 9.181 359,188 +0.12(+1.36%)
Feb 02, 2015 9.360 9.360 8.900 9.058 224,548 -0.18(-1.94%)
Jan 30, 2015 9.329 9.329 9.212 9.237 271,384 -0.05(-0.55%)
Jan 29, 2015 9.309 9.391 9.165 9.288 410,569 +0.04(+0.44%)
Jan 28, 2015 9.314 9.360 9.201 9.247 284,421 -0.08(-0.82%)
Jan 27, 2015 9.355 9.360 9.212 9.324 301,198 -0.04(-0.38%)
Jan 26, 2015 9.237 9.365 9.165 9.360 184,909 +0.15(+1.67%)
Jan 23, 2015 9.094 9.355 8.976 9.206 267,794 +0.08(+0.90%)
Jan 22, 2015 9.104 9.273 9.053 9.125 297,383 +0.07(+0.73%)
Jan 21, 2015 8.992 9.125 8.992 9.058 278,309 +0.05(+0.51%)
Jan 20, 2015 9.150 9.247 8.966 9.012 245,053 -0.06(-0.68%)
Jan 16, 2015 9.160 9.232 9.063 9.073 235,113 -0.02(-0.27%)
Jan 15, 2015 9.273 9.385 9.068 9.098 214,574 -0.13(-1.40%)
Jan 14, 2015 9.150 9.283 9.073 9.227 404,596 +0.05(+0.56%)
Jan 13, 2015 9.155 9.380 9.119 9.176 214,817 -0.10(-1.05%)
Jan 12, 2015 9.355 9.355 9.222 9.273 154,901 -0.03(-0.33%)
Jan 09, 2015 9.329 9.365 9.181 9.304 156,571 +0.04(+0.39%)
Jan 08, 2015 9.079 9.293 9.079 9.268 167,989 +0.22(+2.43%)
Jan 07, 2015 9.027 9.201 8.966 9.048 259,142 +0.11(+1.20%)
Jan 06, 2015 8.838 8.992 8.838 8.940 220,127 +0.03(+0.29%)
Jan 05, 2015 9.053 9.053 8.889 8.915 157,239 -0.18(-1.97%)
Jan 02, 2015 9.002 9.099 8.956 9.094 356,760 +0.10(+1.08%)
Dec 31, 2014 9.027 8.997 8.997 8.997 1,182,480 -0.05(-0.51%)
Dec 30, 2014 8.951 9.048 8.905 9.043 535,223 +0.14(+1.61%)
Dec 29, 2014 8.976 9.053 8.818 8.900 676,153 -0.05(-0.57%)
Dec 26, 2014 8.997 9.073 8.900 8.951 368,180 +0.06(+0.69%)
Dec 24, 2014 9.099 8.889 8.889 8.889 329,640 -0.12(-1.36%)
Dec 23, 2014 9.099 9.186 8.956 9.012 453,816 +0.01(+0.11%)
Dec 22, 2014 8.884 9.012 8.751 9.002 461,007 +0.18(+2.09%)
Dec 19, 2014 8.930 8.976 8.756 8.818 670,023 +0.02(+0.17%)
Dec 18, 2014 8.838 9.140 8.777 8.802 622,910 -0.08(-0.86%)
Dec 17, 2014 8.449 8.899 8.444 8.879 423,696 +0.38(+4.52%)
Dec 16, 2014 8.695 8.792 8.439 8.495 678,522 -0.15(-1.72%)
Dec 15, 2014 9.155 9.155 8.516 8.644 413,062 -0.27(-3.04%)
Dec 12, 2014 9.252 9.293 8.915 8.915 312,849 -0.35(-3.81%)
Dec 11, 2014 9.769 9.769 9.081 9.268 343,906 -0.39(-4.03%)
Dec 10, 2014 9.743 9.795 9.549 9.656 208,519 -0.02(-0.16%)
Dec 09, 2014 9.718 9.769 9.641 9.672 310,047 -0.05(-0.53%)
Dec 08, 2014 10.20 10.20 9.488 9.723 880,150 -0.61(-5.93%)
Dec 05, 2014 10.23 10.36 10.21 10.34 112,496 +0.11(+1.04%)
Dec 04, 2014 10.28 10.28 10.20 10.23 72,069 +0.00(+0.00%)
Dec 03, 2014 10.25 10.25 10.21 10.23 82,151 +0.00(+0.00%)
Dec 02, 2014 10.28 10.28 10.20 10.23 113,741 -0.00(-0.00%)
Dec 01, 2014 10.23 10.25 10.14 10.23 264,515 +0.00(+0.00%)
Nov 28, 2014 10.28 10.28 10.23 10.23 48,736 +0.00(+0.00%)
Nov 26, 2014 10.23 10.23 10.23 10.23 97,758 +0.00(+0.00%)
Nov 25, 2014 10.23 10.28 10.23 10.23 94,487 +0.00(+0.00%)
Nov 24, 2014 10.23 10.24 10.23 10.23 61,605 +0.00(+0.00%)
Nov 21, 2014 10.28 10.28 10.23 10.23 72,503 -0.00(-0.01%)
Nov 20, 2014 10.25 10.25 10.23 10.23 83,559 +0.00(+0.01%)
Nov 19, 2014 10.25 10.25 10.23 10.23 72,254 -0.00(-0.00%)
Nov 18, 2014 10.28 10.33 10.23 10.23 66,932 -0.05(-0.50%)
Nov 17, 2014 10.24 10.29 10.23 10.28 63,814 +0.00(+0.00%)
Nov 14, 2014 10.24 10.40 10.23 10.28 84,210 +0.03(+0.30%)
Nov 13, 2014 10.23 10.28 10.23 10.25 61,614 +0.02(+0.17%)
Nov 12, 2014 10.23 10.25 10.22 10.23 123,368 +0.00(+0.03%)
Nov 11, 2014 10.23 10.24 10.22 10.23 52,302 +0.00(+0.00%)
Nov 10, 2014 10.23 10.25 10.22 10.23 79,385 -0.02(-0.15%)
Nov 07, 2014 10.24 10.24 10.23 10.24 57,473 +0.02(+0.15%)
Nov 06, 2014 10.23 10.23 10.22 10.23 64,166 +0.00(+0.00%)
Nov 05, 2014 10.23 10.25 10.22 10.23 179,823 -0.02(-0.15%)
Nov 04, 2014 10.31 10.31 10.20 10.24 153,325 +0.02(+0.15%)
Nov 03, 2014 10.25 10.72 10.20 10.23 154,361 +0.00(+0.00%)
Oct 31, 2014 10.23 10.33 10.20 10.23 289,328 +0.00(+0.00%)
Oct 30, 2014 10.23 10.23 10.20 10.23 143,379 +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.