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: 4:10 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 (%)
May 31, 2016 9.128 9.128 9.008 9.101 105,702 +0.04(+0.48%)
May 27, 2016 9.040 9.057 9.057 9.057 144,630 +0.04(+0.42%)
May 26, 2016 8.986 9.062 8.953 9.019 107,121 +0.04(+0.49%)
May 25, 2016 8.958 9.018 8.958 8.975 105,461 +0.04(+0.49%)
May 24, 2016 8.767 8.931 8.767 8.931 130,418 +0.18(+2.00%)
May 23, 2016 8.800 8.833 8.745 8.756 83,750 +0.00(+0.00%)
May 20, 2016 8.805 8.819 8.751 8.756 101,407 -0.01(-0.12%)
May 19, 2016 8.751 8.772 8.679 8.767 106,352 +0.02(+0.19%)
May 18, 2016 8.767 8.838 8.723 8.751 153,562 +0.00(+0.00%)
May 17, 2016 8.816 8.871 8.712 8.751 131,954 -0.07(-0.74%)
May 16, 2016 8.783 8.854 8.780 8.816 94,181 +0.06(+0.69%)
May 13, 2016 8.679 8.797 8.679 8.756 167,438 +0.05(+0.63%)
May 12, 2016 8.849 8.849 8.696 8.701 188,943 -0.08(-0.87%)
May 11, 2016 8.778 8.859 8.762 8.778 71,586 -0.03(-0.37%)
May 10, 2016 8.718 8.827 8.718 8.811 86,281 +0.10(+1.12%)
May 09, 2016 8.658 8.744 8.658 8.713 113,238 +0.09(+1.01%)
May 06, 2016 8.631 8.664 8.615 8.626 107,461 -0.02(-0.25%)
May 05, 2016 8.691 8.718 8.642 8.647 121,847 -0.04(-0.44%)
May 04, 2016 8.751 8.751 8.670 8.686 129,698 -0.07(-0.81%)
May 03, 2016 8.794 8.794 8.707 8.756 112,523 -0.05(-0.56%)
May 02, 2016 8.751 8.843 8.751 8.805 129,151 +0.04(+0.43%)
Apr 29, 2016 8.854 8.854 8.696 8.767 135,740 -0.02(-0.25%)
Apr 28, 2016 8.778 8.936 8.778 8.789 126,393 -0.04(-0.49%)
Apr 27, 2016 8.718 8.859 8.718 8.832 139,057 +0.02(+0.18%)
Apr 26, 2016 8.957 8.957 8.816 8.816 147,767 -0.07(-0.80%)
Apr 25, 2016 8.838 8.919 8.838 8.887 199,682 -0.03(-0.37%)
Apr 22, 2016 8.984 9.001 8.859 8.919 193,651 -0.10(-1.14%)
Apr 21, 2016 9.039 9.071 8.995 9.023 104,074 +0.03(+0.30%)
Apr 20, 2016 8.984 9.062 8.984 8.995 97,666 -0.01(-0.12%)
Apr 19, 2016 9.050 9.088 8.979 9.006 137,769 -0.03(-0.36%)
Apr 18, 2016 8.968 9.039 8.946 9.039 142,083 +0.07(+0.79%)
Apr 15, 2016 9.006 9.033 8.941 8.968 154,891 -0.03(-0.30%)
Apr 14, 2016 8.990 9.017 8.941 8.995 70,508 +0.04(+0.42%)
Apr 13, 2016 8.870 8.963 8.870 8.957 88,800 +0.13(+1.42%)
Apr 12, 2016 8.767 8.848 8.762 8.832 43,800 +0.07(+0.80%)
Apr 11, 2016 8.757 8.870 8.757 8.762 120,111 +0.03(+0.37%)
Apr 08, 2016 8.843 8.847 8.730 8.730 74,951 -0.02(-0.19%)
Apr 07, 2016 8.789 8.881 8.724 8.746 128,419 -0.13(-1.46%)
Apr 06, 2016 8.859 8.919 8.757 8.875 277,051 +0.01(+0.06%)
Apr 05, 2016 8.870 8.897 8.789 8.870 130,074 -0.05(-0.61%)
Apr 04, 2016 9.043 9.075 8.892 8.924 138,472 -0.12(-1.31%)
Apr 01, 2016 9.043 9.097 8.978 9.043 120,938 -0.14(-1.53%)
Mar 31, 2016 9.005 9.183 8.930 9.183 233,402 +0.22(+2.47%)
Mar 30, 2016 8.908 9.038 8.865 8.962 125,997 +0.12(+1.41%)
Mar 29, 2016 8.686 8.870 8.686 8.838 59,379 +0.14(+1.55%)
Mar 28, 2016 8.708 8.768 8.703 8.703 59,516 -0.03(-0.31%)
Mar 24, 2016 8.773 8.730 8.730 8.730 108,478 -0.03(-0.37%)
Mar 23, 2016 8.832 8.832 8.746 8.762 85,599 -0.05(-0.61%)
Mar 22, 2016 8.789 8.908 8.762 8.816 92,289 -0.08(-0.85%)
Mar 21, 2016 8.762 8.892 8.746 8.892 82,304 +0.09(+0.98%)
Mar 18, 2016 8.762 8.898 8.713 8.805 194,259 +0.08(+0.87%)
Mar 17, 2016 8.562 8.754 8.514 8.730 177,649 +0.13(+1.51%)
Mar 16, 2016 8.524 8.638 8.524 8.600 99,006 +0.05(+0.57%)
Mar 15, 2016 8.524 8.638 8.481 8.551 108,893 -0.03(-0.31%)
Mar 14, 2016 8.595 8.670 8.568 8.578 130,805 -0.02(-0.25%)
Mar 11, 2016 8.546 8.600 8.481 8.600 106,708 +0.14(+1.66%)
Mar 10, 2016 8.433 8.535 8.379 8.460 89,809 +0.04(+0.51%)
Mar 09, 2016 8.513 8.551 8.390 8.417 149,888 -0.04(-0.51%)
Mar 08, 2016 8.390 8.481 8.368 8.460 143,275 +0.01(+0.06%)
Mar 07, 2016 8.562 8.562 8.443 8.454 131,400 -0.09(-1.07%)
Mar 04, 2016 8.492 8.588 8.443 8.545 70,994 +0.09(+1.08%)
Mar 03, 2016 8.508 8.508 8.384 8.454 97,188 -0.03(-0.38%)
Mar 02, 2016 8.400 8.486 8.384 8.486 112,042 +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.