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 )

36.65 -0.31 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 9.183 9.219 9.085 9.137 288,749 +0.04(+0.46%)
Jul 30, 2015 8.993 9.101 8.993 9.095 154,809 +0.05(+0.51%)
Jul 29, 2015 9.044 9.090 9.008 9.049 150,177 +0.03(+0.32%)
Jul 28, 2015 8.962 9.059 8.962 9.020 285,487 +0.08(+0.88%)
Jul 27, 2015 9.008 9.101 8.931 8.941 244,379 -0.11(-1.25%)
Jul 24, 2015 9.204 9.244 9.054 9.054 191,973 -0.10(-1.07%)
Jul 23, 2015 9.276 9.276 9.152 9.152 116,296 -0.07(-0.81%)
Jul 22, 2015 9.353 9.363 9.204 9.227 227,480 -0.16(-1.73%)
Jul 21, 2015 9.358 9.430 9.322 9.389 111,189 +0.03(+0.33%)
Jul 20, 2015 9.296 9.370 9.245 9.358 187,203 +0.09(+0.94%)
Jul 17, 2015 9.188 9.286 9.152 9.271 122,643 +0.13(+1.47%)
Jul 16, 2015 9.152 9.224 9.085 9.137 196,093 +0.06(+0.68%)
Jul 15, 2015 9.147 9.157 9.070 9.075 146,053 -0.04(-0.45%)
Jul 14, 2015 9.018 9.178 9.018 9.116 158,781 +0.05(+0.57%)
Jul 13, 2015 9.085 9.095 9.029 9.065 218,539 +0.06(+0.69%)
Jul 10, 2015 8.885 9.049 8.885 9.003 194,625 +0.15(+1.68%)
Jul 09, 2015 8.957 8.993 8.839 8.854 101,082 -0.05(-0.57%)
Jul 08, 2015 8.952 8.977 8.860 8.906 193,109 -0.01(-0.11%)
Jul 07, 2015 9.003 9.003 8.865 8.916 202,476 -0.09(-1.02%)
Jul 06, 2015 9.064 9.126 8.957 9.008 347,436 -0.08(-0.90%)
Jul 02, 2015 9.141 9.090 9.090 9.090 326,092 +0.00(+0.00%)
Jul 01, 2015 9.059 9.167 9.049 9.090 294,452 +0.06(+0.62%)
Jun 30, 2015 9.110 9.208 9.013 9.034 342,014 -0.03(-0.28%)
Jun 29, 2015 9.085 9.121 9.003 9.059 250,638 -0.06(-0.67%)
Jun 26, 2015 9.131 9.223 9.115 9.121 147,544 -0.06(-0.67%)
Jun 25, 2015 9.259 9.259 9.131 9.182 240,075 -0.07(-0.72%)
Jun 24, 2015 9.295 9.356 9.233 9.249 222,512 -0.01(-0.11%)
Jun 23, 2015 9.289 9.316 9.238 9.259 322,452 -0.01(-0.06%)
Jun 22, 2015 9.274 9.382 9.228 9.264 348,555 +0.00(+0.00%)
Jun 19, 2015 9.397 9.412 9.249 9.264 311,409 -0.10(-1.04%)
Jun 18, 2015 9.310 9.433 9.295 9.361 258,986 +0.06(+0.66%)
Jun 17, 2015 9.274 9.310 9.218 9.300 165,875 +0.03(+0.33%)
Jun 16, 2015 9.249 9.284 9.223 9.269 279,341 +0.06(+0.61%)
Jun 15, 2015 9.223 9.274 9.192 9.213 169,519 -0.06(-0.61%)
Jun 12, 2015 9.295 9.336 9.228 9.269 151,219 -0.05(-0.49%)
Jun 11, 2015 9.336 9.412 9.315 9.315 222,071 -0.08(-0.82%)
Jun 10, 2015 9.325 9.469 9.325 9.392 130,595 +0.05(+0.55%)
Jun 09, 2015 9.346 9.392 9.330 9.341 157,300 -0.04(-0.44%)
Jun 08, 2015 9.397 9.417 9.356 9.382 112,342 -0.07(-0.70%)
Jun 05, 2015 9.397 9.458 9.341 9.448 172,280 +0.02(+0.22%)
Jun 04, 2015 9.377 9.443 9.377 9.428 200,051 -0.02(-0.22%)
Jun 03, 2015 9.315 9.504 9.315 9.448 298,250 +0.10(+1.10%)
Jun 02, 2015 9.233 9.346 9.208 9.346 266,079 +0.09(+0.94%)
Jun 01, 2015 9.208 9.274 9.167 9.259 190,798 +0.06(+0.67%)
May 29, 2015 9.233 9.254 9.152 9.197 309,664 +0.04(+0.39%)
May 28, 2015 9.126 9.187 9.126 9.162 250,456 -0.03(-0.28%)
May 27, 2015 9.090 9.197 9.090 9.187 259,781 +0.10(+1.13%)
May 26, 2015 9.218 9.262 9.059 9.085 217,909 -0.13(-1.44%)
May 22, 2015 9.213 9.218 9.218 9.218 77,762 -0.01(-0.11%)
May 21, 2015 9.233 9.284 9.213 9.228 221,670 +0.02(+0.17%)
May 20, 2015 9.228 9.279 9.213 9.213 286,027 -0.01(-0.11%)
May 19, 2015 9.218 9.295 9.213 9.223 101,340 -0.01(-0.11%)
May 18, 2015 9.213 9.284 9.213 9.233 128,989 +0.01(+0.06%)
May 15, 2015 9.274 9.320 9.223 9.228 118,198 -0.07(-0.72%)
May 14, 2015 9.264 9.339 9.223 9.295 163,976 +0.05(+0.50%)
May 13, 2015 9.151 9.264 9.151 9.249 143,838 +0.04(+0.44%)
May 12, 2015 9.213 9.231 9.167 9.208 244,798 -0.05(-0.55%)
May 11, 2015 9.264 9.289 9.228 9.259 107,254 +0.01(+0.11%)
May 08, 2015 9.187 9.274 9.187 9.249 88,726 +0.09(+1.01%)
May 07, 2015 9.131 9.202 9.115 9.156 183,659 +0.03(+0.34%)
May 06, 2015 9.080 9.132 9.034 9.126 133,576 +0.03(+0.34%)
May 05, 2015 9.187 9.254 9.064 9.095 211,514 -0.12(-1.33%)
May 04, 2015 9.187 9.274 9.146 9.218 100,119 +0.01(+0.06%)
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.