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 )

37.10 +0.27 (+0.73%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 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 (%)
Aug 31, 2015 8.770 8.822 8.622 8.739 187,299 +0.04(+0.42%)
Aug 28, 2015 8.749 8.842 8.618 8.703 143,241 -0.02(-0.18%)
Aug 27, 2015 8.454 8.879 8.382 8.718 379,053 +0.37(+4.40%)
Aug 26, 2015 8.283 8.490 8.133 8.351 328,881 +0.19(+2.28%)
Aug 25, 2015 8.537 8.537 8.151 8.164 287,737 +0.19(+2.40%)
Aug 24, 2015 8.216 8.459 7.263 7.973 493,265 -0.58(-6.78%)
Aug 21, 2015 8.801 8.847 8.552 8.552 212,290 -0.25(-2.88%)
Aug 20, 2015 8.998 9.080 8.801 8.806 341,786 -0.29(-3.19%)
Aug 19, 2015 9.070 9.127 9.013 9.096 130,760 +0.05(+0.57%)
Aug 18, 2015 9.143 9.236 9.008 9.044 490,774 -0.07(-0.80%)
Aug 17, 2015 9.096 9.132 9.013 9.117 156,049 +0.04(+0.40%)
Aug 14, 2015 9.044 9.080 8.993 9.080 93,758 +0.04(+0.40%)
Aug 13, 2015 8.961 9.049 8.961 9.044 125,736 +0.05(+0.58%)
Aug 12, 2015 8.987 9.049 8.848 8.992 222,503 -0.02(-0.23%)
Aug 11, 2015 9.018 9.096 9.003 9.013 120,924 -0.10(-1.13%)
Aug 10, 2015 8.977 9.168 8.977 9.116 257,044 +0.15(+1.72%)
Aug 07, 2015 9.008 9.096 8.941 8.962 87,033 -0.06(-0.68%)
Aug 06, 2015 9.116 9.245 9.008 9.023 167,236 -0.13(-1.41%)
Aug 05, 2015 9.054 9.183 8.982 9.152 201,579 +0.23(+2.54%)
Aug 04, 2015 8.982 9.081 8.905 8.926 311,362 -0.07(-0.74%)
Aug 03, 2015 9.126 9.204 8.993 8.993 132,945 -0.14(-1.58%)
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%)
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.