BlackRock Science and Technology Trust (BST)
NYSE: BST · Real-Time Price · USD
42.13
+0.54 (1.30%)
Oct 24, 2025, 4:00 PM EDT - Market closed

BST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202541.9142.2741.7042.1342.131.30%93,710
Oct 23, 202541.2141.8041.0041.5941.590.51%61,807
Oct 22, 202541.7941.8041.0541.3841.38-0.70%57,506
Oct 21, 202541.3941.8041.3941.6741.670.68%50,214
Oct 20, 202541.3841.8041.2941.3941.390.02%147,858
Oct 17, 202541.2441.5441.1241.3841.380.15%49,463
Oct 16, 202541.8641.9741.1141.3241.32-0.46%72,381
Oct 15, 202541.8542.1041.4541.5141.51-0.77%87,435
Oct 14, 202541.8642.2441.5641.8341.58-0.45%76,215
Oct 13, 202541.8942.2041.8142.0241.771.03%85,643
Oct 10, 202542.7842.7841.4241.5941.34-2.28%156,648
Oct 9, 202542.6642.6642.2842.5642.310.24%60,741
Oct 8, 202542.1042.6742.0442.4642.210.90%57,000
Oct 7, 202542.2442.5042.0042.0841.830.19%111,167
Oct 6, 202542.0042.2441.9442.0041.750.24%97,443
Oct 3, 202541.6042.0041.5241.9041.650.58%106,125
Oct 2, 202541.6541.7541.5441.6641.410.19%82,868
Oct 1, 202541.3541.6441.1041.5841.330.53%65,556
Sep 30, 202541.2841.5641.0941.3641.110.68%235,250
Sep 29, 202541.0041.3540.9741.0840.830.42%103,475
Sep 26, 202540.7641.1140.7340.9140.670.15%77,747
Sep 25, 202540.9140.9940.6140.8540.61-0.63%106,250
Sep 24, 202541.5341.5941.0241.1140.86-0.63%100,503
Sep 23, 202541.5541.5941.2041.3741.12-0.43%64,968
Sep 22, 202541.2041.6441.1441.5541.300.90%101,756
Sep 19, 202540.8541.2440.8541.1840.930.96%100,545
Sep 18, 202540.6940.9640.5040.7940.550.97%82,582
Sep 17, 202540.6540.7240.3140.4040.16-0.88%94,558
Sep 16, 202540.9841.0040.6240.7640.52-82,048
Sep 15, 202540.6740.9240.6740.7640.52-0.29%77,261
Sep 12, 202540.7840.9140.7440.8840.390.42%61,335
Sep 11, 202540.6940.8740.5140.7140.220.64%87,762
Sep 10, 202540.1540.5640.0540.4539.961.81%87,176
Sep 9, 202539.9439.9839.6539.7339.25-0.25%104,529
Sep 8, 202539.6040.2439.5539.8339.350.58%106,008
Sep 5, 202540.0040.0239.5539.6039.12-0.23%104,049
Sep 4, 202539.4039.7239.3939.6939.210.79%66,127
Sep 3, 202539.4039.5339.0039.3838.910.28%104,419
Sep 2, 202539.3239.4539.0039.2738.80-1.13%109,907
Aug 29, 202540.0540.0739.6339.7239.24-0.72%99,849
Aug 28, 202539.8540.0539.7940.0139.530.48%89,915
Aug 27, 202539.3439.8539.2839.8239.341.09%95,582
Aug 26, 202539.3039.4439.0839.3938.920.36%57,150
Aug 25, 202539.0039.3838.7939.2538.780.95%95,763
Aug 22, 202538.3538.9938.3538.8838.411.17%99,415
Aug 21, 202538.3738.6938.3138.4337.97-0.29%51,038
Aug 20, 202538.9138.9138.1638.5438.08-1.20%96,318
Aug 19, 202539.2839.3638.9639.0138.54-0.69%103,337
Aug 18, 202539.3539.3939.1539.2838.810.08%85,222
Aug 15, 202539.3539.4839.2539.2538.78-1.26%57,880