BlackRock Science and Technology Trust (BST)
NYSE: BST · Real-Time Price · USD
40.61
+0.11 (0.27%)
At close: Feb 10, 2026, 4:00 PM EST
40.70
+0.09 (0.22%)
Pre-market: Feb 11, 2026, 8:47 AM EST
BST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 40.62 | 40.98 | 40.55 | 40.61 | 40.61 | 0.27% | 42,276 |
| Feb 9, 2026 | 39.45 | 40.50 | 39.45 | 40.50 | 40.50 | 2.38% | 125,436 |
| Feb 6, 2026 | 38.84 | 39.60 | 38.84 | 39.56 | 39.56 | 2.41% | 97,426 |
| Feb 5, 2026 | 38.70 | 39.17 | 38.51 | 38.63 | 38.63 | -1.40% | 142,509 |
| Feb 4, 2026 | 40.00 | 40.29 | 38.93 | 39.18 | 39.18 | -1.98% | 140,854 |
| Feb 3, 2026 | 40.99 | 40.99 | 39.63 | 39.97 | 39.97 | -2.46% | 156,537 |
| Feb 2, 2026 | 40.58 | 41.19 | 40.58 | 40.98 | 40.98 | 0.10% | 104,134 |
| Jan 30, 2026 | 41.16 | 41.35 | 40.64 | 40.94 | 40.94 | -0.66% | 105,859 |
| Jan 29, 2026 | 41.13 | 41.35 | 40.82 | 41.21 | 41.21 | 0.02% | 97,788 |
| Jan 28, 2026 | 41.20 | 41.35 | 41.11 | 41.20 | 41.20 | 0.41% | 73,293 |
| Jan 27, 2026 | 40.91 | 41.15 | 40.69 | 41.03 | 41.03 | 0.59% | 75,277 |
| Jan 26, 2026 | 40.82 | 40.99 | 40.71 | 40.79 | 40.79 | -0.02% | 99,439 |
| Jan 23, 2026 | 40.56 | 40.95 | 40.44 | 40.80 | 40.80 | 0.87% | 85,479 |
| Jan 22, 2026 | 40.38 | 40.78 | 40.14 | 40.45 | 40.45 | 0.47% | 52,490 |
| Jan 21, 2026 | 40.20 | 40.47 | 39.80 | 40.26 | 40.26 | 0.65% | 91,561 |
| Jan 20, 2026 | 40.30 | 40.72 | 39.97 | 40.00 | 40.00 | -2.42% | 111,851 |
| Jan 16, 2026 | 41.34 | 41.44 | 40.99 | 40.99 | 40.74 | -0.07% | 60,159 |
| Jan 15, 2026 | 41.25 | 41.42 | 41.02 | 41.02 | 40.77 | 0.07% | 84,570 |
| Jan 14, 2026 | 41.39 | 41.39 | 40.73 | 40.99 | 40.74 | -0.94% | 67,290 |
| Jan 13, 2026 | 41.46 | 41.64 | 41.17 | 41.38 | 41.13 | -0.05% | 67,857 |
| Jan 12, 2026 | 40.98 | 41.55 | 40.77 | 41.40 | 41.15 | 0.85% | 64,980 |
| Jan 9, 2026 | 40.52 | 41.10 | 40.52 | 41.05 | 40.80 | 1.38% | 77,687 |
| Jan 8, 2026 | 40.73 | 40.73 | 40.21 | 40.49 | 40.24 | -0.49% | 52,691 |
| Jan 7, 2026 | 40.74 | 40.97 | 40.52 | 40.69 | 40.44 | -0.17% | 50,814 |
| Jan 6, 2026 | 40.31 | 41.08 | 40.29 | 40.76 | 40.51 | 0.82% | 83,673 |
| Jan 5, 2026 | 40.67 | 40.76 | 40.25 | 40.43 | 40.18 | -0.47% | 131,473 |
| Jan 2, 2026 | 40.73 | 41.35 | 39.87 | 40.62 | 40.37 | 0.20% | 233,831 |
| Dec 31, 2025 | 40.20 | 40.92 | 40.20 | 40.54 | 40.29 | 0.80% | 280,478 |
| Dec 30, 2025 | 39.90 | 40.56 | 39.62 | 40.22 | 39.97 | 1.44% | 203,753 |
| Dec 29, 2025 | 39.70 | 39.91 | 39.48 | 39.65 | 39.41 | -0.83% | 105,604 |
| Dec 26, 2025 | 40.05 | 40.25 | 39.94 | 39.98 | 39.74 | -0.22% | 61,757 |
| Dec 24, 2025 | 40.00 | 40.08 | 39.83 | 40.07 | 39.83 | 0.63% | 33,049 |
| Dec 23, 2025 | 40.05 | 40.14 | 39.70 | 39.82 | 39.58 | -0.85% | 146,655 |
| Dec 22, 2025 | 40.15 | 40.49 | 40.00 | 40.16 | 39.92 | -2.62% | 174,417 |
| Dec 19, 2025 | 40.58 | 41.28 | 40.26 | 41.24 | 39.55 | 2.56% | 168,673 |
| Dec 18, 2025 | 39.88 | 40.41 | 39.78 | 40.21 | 38.56 | 2.00% | 110,489 |
| Dec 17, 2025 | 40.04 | 40.12 | 39.32 | 39.42 | 37.80 | -1.20% | 76,631 |
| Dec 16, 2025 | 39.74 | 40.13 | 39.70 | 39.90 | 38.26 | 0.10% | 82,683 |
| Dec 15, 2025 | 40.25 | 40.47 | 39.78 | 39.86 | 38.22 | -0.77% | 158,590 |
| Dec 12, 2025 | 40.97 | 41.12 | 40.05 | 40.17 | 38.52 | -2.02% | 115,874 |
| Dec 11, 2025 | 41.02 | 41.15 | 40.61 | 41.00 | 39.32 | -0.89% | 95,601 |
| Dec 10, 2025 | 41.25 | 41.50 | 41.01 | 41.37 | 39.67 | 0.34% | 75,615 |
| Dec 9, 2025 | 41.17 | 41.37 | 41.17 | 41.23 | 39.54 | 0.02% | 64,994 |
| Dec 8, 2025 | 41.56 | 41.61 | 41.16 | 41.22 | 39.53 | - | 73,650 |
| Dec 5, 2025 | 41.16 | 41.57 | 41.13 | 41.22 | 39.53 | 0.73% | 48,069 |
| Dec 4, 2025 | 41.13 | 41.13 | 40.78 | 40.92 | 39.24 | 0.39% | 60,010 |
| Dec 3, 2025 | 41.01 | 41.18 | 40.74 | 40.76 | 39.09 | -1.00% | 121,784 |
| Dec 2, 2025 | 41.00 | 41.55 | 40.95 | 41.17 | 39.48 | 0.73% | 101,806 |
| Dec 1, 2025 | 40.80 | 41.00 | 40.64 | 40.87 | 39.19 | -0.17% | 109,602 |
| Nov 28, 2025 | 40.62 | 41.00 | 40.61 | 40.94 | 39.26 | 1.46% | 70,266 |