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 (%)
Aug 31, 2016 10.16 10.20 10.09 10.12 87,990 -0.04(-0.38%)
Aug 30, 2016 10.15 10.20 10.11 10.16 145,268 +0.02(+0.22%)
Aug 29, 2016 10.12 10.19 10.12 10.14 65,609 +0.03(+0.28%)
Aug 26, 2016 10.17 10.22 10.06 10.11 111,701 -0.03(-0.33%)
Aug 25, 2016 10.20 10.20 10.14 10.14 96,152 -0.08(-0.82%)
Aug 24, 2016 10.11 10.22 10.10 10.22 384,723 +0.14(+1.38%)
Aug 23, 2016 10.14 10.17 10.07 10.09 142,015 -0.01(-0.11%)
Aug 22, 2016 10.14 10.15 10.07 10.10 170,170 -0.05(-0.49%)
Aug 19, 2016 10.14 10.15 10.06 10.15 111,740 +0.00(+0.00%)
Aug 18, 2016 10.10 10.15 10.09 10.15 158,774 +0.04(+0.39%)
Aug 17, 2016 10.11 10.11 10.03 10.11 131,367 +0.01(+0.05%)
Aug 16, 2016 10.09 10.12 10.01 10.10 325,506 +0.01(+0.06%)
Aug 15, 2016 10.07 10.10 9.996 10.10 171,667 +0.07(+0.72%)
Aug 12, 2016 9.918 10.07 9.902 10.02 322,241 +0.09(+0.87%)
Aug 11, 2016 9.929 9.952 9.874 9.937 86,871 +0.04(+0.36%)
Aug 10, 2016 9.924 9.924 9.852 9.902 131,914 +0.01(+0.11%)
Aug 09, 2016 9.835 9.913 9.835 9.891 103,470 +0.06(+0.62%)
Aug 08, 2016 9.874 9.879 9.807 9.830 86,907 -0.05(-0.50%)
Aug 05, 2016 9.846 9.907 9.841 9.879 137,844 +0.07(+0.68%)
Aug 04, 2016 9.752 9.819 9.675 9.813 177,713 +0.09(+0.91%)
Aug 03, 2016 9.641 9.730 9.641 9.725 98,191 +0.06(+0.63%)
Aug 02, 2016 9.791 9.802 9.664 9.664 160,536 -0.13(-1.36%)
Aug 01, 2016 9.830 9.846 9.791 9.796 132,155 -0.02(-0.23%)
Jul 29, 2016 9.719 9.819 9.719 9.819 150,432 +0.08(+0.80%)
Jul 28, 2016 9.636 9.741 9.630 9.741 126,171 +0.14(+1.50%)
Jul 27, 2016 9.597 9.653 9.542 9.597 209,794 +0.05(+0.52%)
Jul 26, 2016 9.581 9.629 9.520 9.547 131,884 +0.00(+0.00%)
Jul 25, 2016 9.553 9.586 9.503 9.547 117,870 -0.03(-0.35%)
Jul 22, 2016 9.553 9.597 9.489 9.581 111,500 +0.03(+0.29%)
Jul 21, 2016 9.653 9.653 9.524 9.553 117,726 -0.05(-0.52%)
Jul 20, 2016 9.503 9.608 9.503 9.603 198,583 +0.13(+1.34%)
Jul 19, 2016 9.498 9.503 9.387 9.475 169,430 -0.01(-0.12%)
Jul 18, 2016 9.381 9.492 9.365 9.486 158,588 +0.17(+1.84%)
Jul 15, 2016 9.387 9.437 9.282 9.315 176,809 -0.03(-0.36%)
Jul 14, 2016 9.354 9.382 9.348 9.348 98,774 +0.00(+0.00%)
Jul 13, 2016 9.415 9.415 9.307 9.348 91,009 -0.02(-0.24%)
Jul 12, 2016 9.299 9.398 9.293 9.370 160,281 +0.10(+1.07%)
Jul 11, 2016 9.271 9.299 9.244 9.271 123,570 +0.02(+0.24%)
Jul 08, 2016 9.211 9.266 9.150 9.249 96,552 +0.10(+1.08%)
Jul 07, 2016 9.090 9.167 9.057 9.150 180,738 +0.04(+0.42%)
Jul 06, 2016 9.068 9.128 9.023 9.112 119,357 +0.03(+0.36%)
Jul 05, 2016 9.106 9.211 9.046 9.079 87,742 -0.06(-0.60%)
Jul 01, 2016 9.101 9.134 9.134 9.134 125,222 +0.06(+0.61%)
Jun 30, 2016 9.150 9.167 9.029 9.079 276,543 +0.04(+0.43%)
Jun 29, 2016 8.947 9.062 8.903 9.040 259,201 +0.20(+2.24%)
Jun 28, 2016 8.831 8.903 8.793 8.842 227,437 +0.08(+0.94%)
Jun 27, 2016 8.859 8.859 8.693 8.760 195,481 -0.13(-1.49%)
Jun 24, 2016 8.842 9.040 8.813 8.892 187,026 -0.31(-3.35%)
Jun 23, 2016 9.200 9.200 9.078 9.200 107,057 +0.14(+1.52%)
Jun 22, 2016 9.079 9.095 9.046 9.062 71,502 +0.04(+0.49%)
Jun 21, 2016 9.002 9.051 8.988 9.018 82,148 +0.04(+0.43%)
Jun 20, 2016 9.057 9.090 8.980 8.980 151,008 -0.01(-0.06%)
Jun 17, 2016 9.051 9.051 8.925 8.985 99,092 -0.07(-0.73%)
Jun 16, 2016 8.980 9.057 8.944 9.051 104,917 +0.06(+0.61%)
Jun 15, 2016 9.046 9.067 8.996 8.996 99,376 -0.04(-0.49%)
Jun 14, 2016 9.090 9.090 8.985 9.040 111,896 -0.01(-0.12%)
Jun 13, 2016 9.090 9.095 9.024 9.051 108,234 -0.04(-0.42%)
Jun 10, 2016 9.144 9.204 9.029 9.090 171,836 -0.13(-1.36%)
Jun 09, 2016 9.183 9.232 9.145 9.215 82,059 +0.03(+0.36%)
Jun 08, 2016 9.221 9.243 9.166 9.183 149,240 +0.00(+0.00%)
Jun 07, 2016 9.172 9.221 9.172 9.183 71,494 +0.02(+0.24%)
Jun 06, 2016 9.090 9.226 9.068 9.161 99,541 +0.20(+2.26%)
Jun 03, 2016 9.117 9.238 8.958 8.958 204,894 -0.16(-1.80%)
Jun 02, 2016 9.101 9.155 9.051 9.122 68,137 +0.03(+0.30%)
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.