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 )

36.53 -0.15 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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%)
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.