BlackRock Science and Technology Trust (BST)
NYSE: BST · Real-Time Price · USD
39.38
+0.11 (0.28%)
At close: Sep 3, 2025, 4:00 PM
39.38
0.00 (0.00%)
After-hours: Sep 3, 2025, 7:00 PM EDT
BST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 39.40 | 39.53 | 39.00 | 39.38 | 39.38 | 0.28% | 104,419 |
| Sep 2, 2025 | 39.32 | 39.45 | 39.00 | 39.27 | 39.27 | -1.13% | 109,907 |
| Aug 29, 2025 | 40.05 | 40.07 | 39.63 | 39.72 | 39.72 | -0.72% | 99,849 |
| Aug 28, 2025 | 39.85 | 40.05 | 39.79 | 40.01 | 40.01 | 0.48% | 89,915 |
| Aug 27, 2025 | 39.34 | 39.85 | 39.28 | 39.82 | 39.82 | 1.09% | 95,582 |
| Aug 26, 2025 | 39.30 | 39.44 | 39.08 | 39.39 | 39.39 | 0.36% | 57,150 |
| Aug 25, 2025 | 39.00 | 39.38 | 38.79 | 39.25 | 39.25 | 0.95% | 95,763 |
| Aug 22, 2025 | 38.35 | 38.99 | 38.35 | 38.88 | 38.88 | 1.17% | 99,415 |
| Aug 21, 2025 | 38.37 | 38.69 | 38.31 | 38.43 | 38.43 | -0.29% | 51,038 |
| Aug 20, 2025 | 38.91 | 38.91 | 38.16 | 38.54 | 38.54 | -1.20% | 96,318 |
| Aug 19, 2025 | 39.28 | 39.36 | 38.96 | 39.01 | 39.01 | -0.69% | 103,337 |
| Aug 18, 2025 | 39.35 | 39.39 | 39.15 | 39.28 | 39.28 | 0.08% | 85,222 |
| Aug 15, 2025 | 39.35 | 39.48 | 39.25 | 39.25 | 39.25 | -1.26% | 57,880 |
| Aug 14, 2025 | 39.76 | 39.86 | 39.62 | 39.75 | 39.50 | -0.03% | 103,054 |
| Aug 13, 2025 | 40.00 | 40.21 | 39.70 | 39.76 | 39.51 | -0.30% | 73,152 |
| Aug 12, 2025 | 39.50 | 39.94 | 39.42 | 39.88 | 39.63 | 1.14% | 107,995 |
| Aug 11, 2025 | 39.49 | 39.66 | 39.43 | 39.43 | 39.18 | -0.43% | 114,743 |
| Aug 8, 2025 | 39.36 | 39.69 | 39.29 | 39.60 | 39.35 | 0.61% | 84,150 |
| Aug 7, 2025 | 39.60 | 39.76 | 39.20 | 39.36 | 39.11 | -0.20% | 88,050 |
| Aug 6, 2025 | 39.01 | 39.46 | 39.01 | 39.44 | 39.19 | 0.92% | 79,264 |
| Aug 5, 2025 | 39.25 | 39.38 | 38.82 | 39.08 | 38.83 | 0.23% | 110,112 |
| Aug 4, 2025 | 38.68 | 39.09 | 38.65 | 38.99 | 38.74 | 1.38% | 97,974 |
| Aug 1, 2025 | 38.81 | 38.81 | 38.30 | 38.46 | 38.22 | -1.54% | 133,554 |
| Jul 31, 2025 | 39.44 | 39.58 | 39.06 | 39.06 | 38.81 | 0.03% | 121,307 |
| Jul 30, 2025 | 38.93 | 39.14 | 38.84 | 39.05 | 38.80 | 0.54% | 90,248 |
| Jul 29, 2025 | 39.00 | 39.17 | 38.79 | 38.84 | 38.59 | -0.38% | 97,933 |
| Jul 28, 2025 | 38.84 | 39.13 | 38.69 | 38.99 | 38.74 | 0.10% | 103,660 |
| Jul 25, 2025 | 38.69 | 38.95 | 38.69 | 38.95 | 38.70 | 0.75% | 58,330 |
| Jul 24, 2025 | 38.62 | 38.75 | 38.52 | 38.66 | 38.42 | 0.36% | 79,140 |
| Jul 23, 2025 | 38.46 | 38.58 | 38.25 | 38.52 | 38.28 | 0.23% | 86,838 |
| Jul 22, 2025 | 38.80 | 38.80 | 38.36 | 38.43 | 38.19 | -0.95% | 95,351 |
| Jul 21, 2025 | 38.50 | 38.85 | 38.50 | 38.80 | 38.55 | 0.78% | 114,437 |
| Jul 18, 2025 | 38.59 | 38.66 | 38.50 | 38.50 | 38.26 | -0.23% | 63,506 |
| Jul 17, 2025 | 38.46 | 38.70 | 38.46 | 38.59 | 38.35 | 0.42% | 102,375 |
| Jul 16, 2025 | 38.41 | 38.50 | 38.10 | 38.43 | 38.19 | 0.26% | 103,177 |
| Jul 15, 2025 | 38.27 | 38.50 | 38.25 | 38.33 | 38.09 | -0.13% | 103,554 |
| Jul 14, 2025 | 38.23 | 38.46 | 38.01 | 38.38 | 37.89 | 0.39% | 76,769 |
| Jul 11, 2025 | 38.05 | 38.45 | 38.01 | 38.23 | 37.74 | -0.18% | 81,631 |
| Jul 10, 2025 | 38.58 | 38.60 | 38.25 | 38.30 | 37.81 | -0.34% | 74,262 |
| Jul 9, 2025 | 38.25 | 38.51 | 38.24 | 38.43 | 37.94 | 0.81% | 68,380 |
| Jul 8, 2025 | 38.16 | 38.22 | 38.05 | 38.12 | 37.63 | 0.29% | 66,033 |
| Jul 7, 2025 | 38.27 | 38.30 | 37.91 | 38.01 | 37.53 | -0.99% | 111,831 |
| Jul 3, 2025 | 38.23 | 38.56 | 38.21 | 38.39 | 37.90 | 0.58% | 74,904 |
| Jul 2, 2025 | 38.04 | 38.25 | 38.04 | 38.17 | 37.68 | 0.10% | 126,495 |
| Jul 1, 2025 | 38.04 | 38.37 | 37.88 | 38.13 | 37.64 | -0.10% | 147,737 |
| Jun 30, 2025 | 38.54 | 38.58 | 38.10 | 38.17 | 37.68 | -0.34% | 254,842 |
| Jun 27, 2025 | 38.00 | 38.38 | 37.93 | 38.30 | 37.81 | 1.03% | 109,894 |
| Jun 26, 2025 | 37.84 | 37.99 | 37.75 | 37.91 | 37.43 | 0.32% | 95,771 |
| Jun 25, 2025 | 37.50 | 37.81 | 37.42 | 37.79 | 37.31 | 1.15% | 138,201 |
| Jun 24, 2025 | 37.16 | 37.46 | 37.05 | 37.36 | 36.88 | 1.25% | 85,669 |