BlackRock Science and Technology Trust (BST)
NYSE: BST · Real-Time Price · USD
40.07
+0.25 (0.63%)
At close: Dec 24, 2025, 1:00 PM EST
40.06
-0.01 (-0.02%)
After-hours: Dec 24, 2025, 5:00 PM EST
BST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 40.00 | 40.08 | 39.83 | 40.07 | 40.07 | 0.63% | 33,047 |
| Dec 23, 2025 | 40.05 | 40.14 | 39.70 | 39.82 | 39.82 | -0.85% | 145,542 |
| Dec 22, 2025 | 40.15 | 40.49 | 40.00 | 40.16 | 40.16 | -2.62% | 173,875 |
| Dec 19, 2025 | 40.58 | 41.28 | 40.26 | 41.24 | 39.79 | 2.56% | 168,673 |
| Dec 18, 2025 | 39.88 | 40.41 | 39.78 | 40.21 | 38.79 | 2.00% | 110,489 |
| Dec 17, 2025 | 40.04 | 40.12 | 39.32 | 39.42 | 38.03 | -1.20% | 76,631 |
| Dec 16, 2025 | 39.74 | 40.13 | 39.70 | 39.90 | 38.50 | 0.10% | 82,683 |
| Dec 15, 2025 | 40.25 | 40.47 | 39.78 | 39.86 | 38.46 | -0.77% | 158,590 |
| Dec 12, 2025 | 40.97 | 41.12 | 40.05 | 40.17 | 38.76 | -2.02% | 115,874 |
| Dec 11, 2025 | 41.02 | 41.15 | 40.61 | 41.00 | 39.56 | -0.89% | 95,601 |
| Dec 10, 2025 | 41.25 | 41.50 | 41.01 | 41.37 | 39.91 | 0.34% | 75,615 |
| Dec 9, 2025 | 41.17 | 41.37 | 41.17 | 41.23 | 39.78 | 0.02% | 64,994 |
| Dec 8, 2025 | 41.56 | 41.61 | 41.16 | 41.22 | 39.77 | - | 73,650 |
| Dec 5, 2025 | 41.16 | 41.57 | 41.13 | 41.22 | 39.77 | 0.73% | 48,069 |
| Dec 4, 2025 | 41.13 | 41.13 | 40.78 | 40.92 | 39.48 | 0.39% | 60,010 |
| Dec 3, 2025 | 41.01 | 41.18 | 40.74 | 40.76 | 39.33 | -1.00% | 121,784 |
| Dec 2, 2025 | 41.00 | 41.55 | 40.95 | 41.17 | 39.72 | 0.73% | 101,806 |
| Dec 1, 2025 | 40.80 | 41.00 | 40.64 | 40.87 | 39.43 | -0.17% | 109,602 |
| Nov 28, 2025 | 40.62 | 41.00 | 40.61 | 40.94 | 39.50 | 1.46% | 70,266 |
| Nov 26, 2025 | 39.89 | 40.53 | 39.67 | 40.35 | 38.93 | 2.20% | 116,617 |
| Nov 25, 2025 | 39.11 | 39.49 | 38.50 | 39.48 | 38.09 | 1.33% | 87,257 |
| Nov 24, 2025 | 38.19 | 39.14 | 38.19 | 38.96 | 37.59 | 2.18% | 130,834 |
| Nov 21, 2025 | 38.24 | 38.41 | 37.51 | 38.13 | 36.79 | 0.26% | 149,345 |
| Nov 20, 2025 | 39.42 | 39.80 | 38.02 | 38.03 | 36.69 | -1.96% | 168,227 |
| Nov 19, 2025 | 38.67 | 39.34 | 38.67 | 38.79 | 37.42 | -0.03% | 122,106 |
| Nov 18, 2025 | 38.81 | 39.20 | 38.60 | 38.80 | 37.43 | -1.17% | 178,969 |
| Nov 17, 2025 | 40.00 | 40.01 | 39.14 | 39.26 | 37.88 | -1.73% | 135,948 |
| Nov 14, 2025 | 39.55 | 40.26 | 39.19 | 39.95 | 38.54 | -1.19% | 155,619 |
| Nov 13, 2025 | 41.35 | 41.48 | 40.40 | 40.43 | 38.77 | -2.25% | 101,437 |
| Nov 12, 2025 | 41.63 | 41.84 | 41.24 | 41.36 | 39.66 | -0.31% | 76,778 |
| Nov 11, 2025 | 41.32 | 41.75 | 41.16 | 41.49 | 39.78 | 0.17% | 127,399 |
| Nov 10, 2025 | 41.39 | 41.95 | 40.80 | 41.42 | 39.72 | 0.22% | 444,376 |
| Nov 7, 2025 | 42.10 | 42.11 | 40.70 | 41.33 | 39.63 | -2.39% | 206,003 |
| Nov 6, 2025 | 43.00 | 43.07 | 42.32 | 42.34 | 40.60 | -1.37% | 144,905 |
| Nov 5, 2025 | 42.95 | 42.99 | 42.63 | 42.93 | 41.16 | 0.40% | 107,444 |
| Nov 4, 2025 | 43.21 | 43.50 | 42.68 | 42.76 | 41.00 | -2.08% | 108,281 |
| Nov 3, 2025 | 44.25 | 44.50 | 43.66 | 43.67 | 41.87 | -0.91% | 92,063 |
| Oct 31, 2025 | 43.97 | 44.16 | 43.73 | 44.07 | 42.26 | 1.12% | 130,954 |
| Oct 30, 2025 | 43.44 | 43.66 | 43.18 | 43.58 | 41.79 | 0.32% | 120,368 |
| Oct 29, 2025 | 43.29 | 43.70 | 43.20 | 43.44 | 41.65 | 0.74% | 86,368 |
| Oct 28, 2025 | 42.88 | 43.20 | 42.73 | 43.12 | 41.35 | 1.03% | 87,251 |
| Oct 27, 2025 | 42.56 | 42.71 | 42.41 | 42.68 | 40.92 | 1.31% | 65,917 |
| Oct 24, 2025 | 41.91 | 42.27 | 41.70 | 42.13 | 40.40 | 1.30% | 93,710 |
| Oct 23, 2025 | 41.21 | 41.80 | 41.00 | 41.59 | 39.88 | 0.51% | 61,807 |
| Oct 22, 2025 | 41.79 | 41.80 | 41.05 | 41.38 | 39.68 | -0.70% | 57,506 |
| Oct 21, 2025 | 41.39 | 41.80 | 41.39 | 41.67 | 39.95 | 0.68% | 50,214 |
| Oct 20, 2025 | 41.38 | 41.80 | 41.29 | 41.39 | 39.69 | 0.02% | 147,858 |
| Oct 17, 2025 | 41.24 | 41.54 | 41.12 | 41.38 | 39.68 | 0.15% | 49,463 |
| Oct 16, 2025 | 41.86 | 41.97 | 41.11 | 41.32 | 39.62 | -0.46% | 72,381 |
| Oct 15, 2025 | 41.85 | 42.10 | 41.45 | 41.51 | 39.80 | -0.77% | 87,435 |