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 )

35.66 -0.74 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
May 31, 2016 8.879 8.879 8.762 8.852 108,666 +0.04(+0.48%)
May 27, 2016 8.794 8.810 8.810 8.810 148,685 +0.04(+0.42%)
May 26, 2016 8.741 8.815 8.709 8.773 110,124 +0.04(+0.49%)
May 25, 2016 8.714 8.772 8.714 8.730 108,417 +0.04(+0.49%)
May 24, 2016 8.528 8.688 8.528 8.688 134,074 +0.17(+2.00%)
May 23, 2016 8.560 8.592 8.507 8.517 86,098 +0.00(+0.00%)
May 20, 2016 8.565 8.579 8.512 8.517 104,250 -0.01(-0.12%)
May 19, 2016 8.512 8.533 8.443 8.528 109,333 +0.02(+0.19%)
May 18, 2016 8.528 8.597 8.485 8.512 157,867 +0.00(+0.00%)
May 17, 2016 8.576 8.629 8.475 8.512 135,653 -0.06(-0.74%)
May 16, 2016 8.544 8.613 8.540 8.576 96,821 +0.06(+0.69%)
May 13, 2016 8.443 8.557 8.443 8.517 172,132 +0.05(+0.63%)
May 12, 2016 8.608 8.608 8.459 8.464 194,239 -0.07(-0.87%)
May 11, 2016 8.539 8.618 8.523 8.539 73,593 -0.03(-0.37%)
May 10, 2016 8.480 8.586 8.480 8.570 88,700 +0.10(+1.12%)
May 09, 2016 8.422 8.506 8.422 8.475 116,413 +0.08(+1.01%)
May 06, 2016 8.396 8.428 8.380 8.391 110,474 -0.02(-0.25%)
May 05, 2016 8.454 8.480 8.406 8.412 125,263 -0.04(-0.44%)
May 04, 2016 8.512 8.512 8.433 8.449 133,333 -0.07(-0.81%)
May 03, 2016 8.554 8.554 8.470 8.517 115,677 -0.05(-0.56%)
May 02, 2016 8.512 8.602 8.512 8.565 132,772 +0.04(+0.43%)
Apr 29, 2016 8.613 8.613 8.459 8.528 139,545 -0.02(-0.25%)
Apr 28, 2016 8.539 8.692 8.539 8.549 129,936 -0.04(-0.49%)
Apr 27, 2016 8.480 8.618 8.480 8.591 142,955 +0.02(+0.18%)
Apr 26, 2016 8.713 8.713 8.576 8.576 151,909 -0.07(-0.80%)
Apr 25, 2016 8.597 8.676 8.597 8.644 205,279 -0.03(-0.37%)
Apr 22, 2016 8.739 8.755 8.618 8.676 199,079 -0.10(-1.14%)
Apr 21, 2016 8.792 8.824 8.750 8.776 106,992 +0.03(+0.30%)
Apr 20, 2016 8.739 8.815 8.739 8.750 100,404 -0.01(-0.12%)
Apr 19, 2016 8.803 8.840 8.734 8.761 141,631 -0.03(-0.36%)
Apr 18, 2016 8.724 8.792 8.702 8.792 146,066 +0.07(+0.79%)
Apr 15, 2016 8.761 8.787 8.697 8.724 159,233 -0.03(-0.30%)
Apr 14, 2016 8.745 8.771 8.697 8.750 72,484 +0.04(+0.42%)
Apr 13, 2016 8.628 8.718 8.628 8.713 91,289 +0.12(+1.42%)
Apr 12, 2016 8.528 8.607 8.523 8.591 45,028 +0.07(+0.80%)
Apr 11, 2016 8.518 8.628 8.518 8.523 123,478 +0.03(+0.37%)
Apr 08, 2016 8.602 8.606 8.492 8.492 77,053 -0.02(-0.19%)
Apr 07, 2016 8.549 8.639 8.486 8.507 132,019 -0.13(-1.46%)
Apr 06, 2016 8.618 8.675 8.518 8.633 284,817 +0.01(+0.06%)
Apr 05, 2016 8.628 8.654 8.549 8.628 133,720 -0.05(-0.61%)
Apr 04, 2016 8.796 8.827 8.649 8.681 142,354 -0.12(-1.31%)
Apr 01, 2016 8.796 8.849 8.733 8.796 124,328 -0.14(-1.53%)
Mar 31, 2016 8.760 8.933 8.686 8.933 239,945 +0.22(+2.47%)
Mar 30, 2016 8.665 8.791 8.623 8.718 129,529 +0.12(+1.41%)
Mar 29, 2016 8.450 8.628 8.450 8.597 61,044 +0.13(+1.55%)
Mar 28, 2016 8.471 8.529 8.465 8.465 61,185 -0.03(-0.31%)
Mar 24, 2016 8.534 8.492 8.492 8.492 111,519 -0.03(-0.37%)
Mar 23, 2016 8.591 8.591 8.507 8.523 87,999 -0.05(-0.61%)
Mar 22, 2016 8.549 8.665 8.523 8.576 94,877 -0.07(-0.85%)
Mar 21, 2016 8.523 8.649 8.507 8.649 84,611 +0.08(+0.98%)
Mar 18, 2016 8.523 8.655 8.476 8.565 199,705 +0.07(+0.87%)
Mar 17, 2016 8.329 8.515 8.281 8.492 182,629 +0.13(+1.51%)
Mar 16, 2016 8.292 8.402 8.292 8.365 101,781 +0.05(+0.57%)
Mar 15, 2016 8.292 8.402 8.250 8.318 111,945 -0.03(-0.31%)
Mar 14, 2016 8.360 8.434 8.334 8.344 134,472 -0.02(-0.25%)
Mar 11, 2016 8.313 8.365 8.250 8.365 109,700 +0.14(+1.66%)
Mar 10, 2016 8.203 8.302 8.151 8.229 92,326 +0.04(+0.51%)
Mar 09, 2016 8.281 8.318 8.161 8.187 154,090 -0.04(-0.51%)
Mar 08, 2016 8.161 8.250 8.140 8.229 147,291 +0.01(+0.06%)
Mar 07, 2016 8.328 8.328 8.213 8.224 135,083 -0.09(-1.07%)
Mar 04, 2016 8.260 8.354 8.213 8.312 72,984 +0.09(+1.08%)
Mar 03, 2016 8.276 8.276 8.156 8.224 99,912 -0.03(-0.38%)
Mar 02, 2016 8.171 8.255 8.156 8.255 115,182 +0.11(+1.35%)
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.