BlackRock Science and Technology Trust (BST)
NYSE: BST · Real-Time Price · USD
41.90
+0.24 (0.58%)
At close: Oct 3, 2025, 4:00 PM EDT
41.90
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
BST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.60 | 41.88 | 41.52 | 41.80 | - | 0.34% | 60,408 |
| Oct 2, 2025 | 41.65 | 41.75 | 41.54 | 41.66 | 41.66 | 0.19% | 82,868 |
| Oct 1, 2025 | 41.35 | 41.64 | 41.10 | 41.58 | 41.58 | 0.53% | 65,556 |
| Sep 30, 2025 | 41.28 | 41.56 | 41.09 | 41.36 | 41.36 | 0.68% | 235,250 |
| Sep 29, 2025 | 41.00 | 41.35 | 40.97 | 41.08 | 41.08 | 0.42% | 103,475 |
| Sep 26, 2025 | 40.76 | 41.11 | 40.73 | 40.91 | 40.91 | 0.15% | 77,747 |
| Sep 25, 2025 | 40.91 | 40.99 | 40.61 | 40.85 | 40.85 | -0.63% | 106,250 |
| Sep 24, 2025 | 41.53 | 41.59 | 41.02 | 41.11 | 41.11 | -0.63% | 100,503 |
| Sep 23, 2025 | 41.55 | 41.59 | 41.20 | 41.37 | 41.37 | -0.43% | 64,968 |
| Sep 22, 2025 | 41.20 | 41.64 | 41.14 | 41.55 | 41.55 | 0.90% | 101,756 |
| Sep 19, 2025 | 40.85 | 41.24 | 40.85 | 41.18 | 41.18 | 0.96% | 100,545 |
| Sep 18, 2025 | 40.69 | 40.96 | 40.50 | 40.79 | 40.79 | 0.97% | 82,582 |
| Sep 17, 2025 | 40.65 | 40.72 | 40.31 | 40.40 | 40.40 | -0.88% | 94,558 |
| Sep 16, 2025 | 40.98 | 41.00 | 40.62 | 40.76 | 40.76 | - | 82,048 |
| Sep 15, 2025 | 40.67 | 40.92 | 40.67 | 40.76 | 40.76 | -0.29% | 77,261 |
| Sep 12, 2025 | 40.78 | 40.91 | 40.74 | 40.88 | 40.63 | 0.42% | 61,335 |
| Sep 11, 2025 | 40.69 | 40.87 | 40.51 | 40.71 | 40.46 | 0.64% | 87,762 |
| Sep 10, 2025 | 40.15 | 40.56 | 40.05 | 40.45 | 40.20 | 1.81% | 87,176 |
| Sep 9, 2025 | 39.94 | 39.98 | 39.65 | 39.73 | 39.49 | -0.25% | 104,529 |
| Sep 8, 2025 | 39.60 | 40.24 | 39.55 | 39.83 | 39.59 | 0.58% | 106,008 |
| Sep 5, 2025 | 40.00 | 40.02 | 39.55 | 39.60 | 39.36 | -0.23% | 104,049 |
| Sep 4, 2025 | 39.40 | 39.72 | 39.39 | 39.69 | 39.45 | 0.79% | 66,127 |
| Sep 3, 2025 | 39.40 | 39.53 | 39.00 | 39.38 | 39.14 | 0.28% | 104,419 |
| Sep 2, 2025 | 39.32 | 39.45 | 39.00 | 39.27 | 39.03 | -1.13% | 109,907 |
| Aug 29, 2025 | 40.05 | 40.07 | 39.63 | 39.72 | 39.48 | -0.72% | 99,849 |
| Aug 28, 2025 | 39.85 | 40.05 | 39.79 | 40.01 | 39.77 | 0.48% | 89,915 |
| Aug 27, 2025 | 39.34 | 39.85 | 39.28 | 39.82 | 39.58 | 1.09% | 95,582 |
| Aug 26, 2025 | 39.30 | 39.44 | 39.08 | 39.39 | 39.15 | 0.36% | 57,150 |
| Aug 25, 2025 | 39.00 | 39.38 | 38.79 | 39.25 | 39.01 | 0.95% | 95,763 |
| Aug 22, 2025 | 38.35 | 38.99 | 38.35 | 38.88 | 38.64 | 1.17% | 99,415 |
| Aug 21, 2025 | 38.37 | 38.69 | 38.31 | 38.43 | 38.20 | -0.29% | 51,038 |
| Aug 20, 2025 | 38.91 | 38.91 | 38.16 | 38.54 | 38.31 | -1.20% | 96,318 |
| Aug 19, 2025 | 39.28 | 39.36 | 38.96 | 39.01 | 38.77 | -0.69% | 103,337 |
| Aug 18, 2025 | 39.35 | 39.39 | 39.15 | 39.28 | 39.04 | 0.08% | 85,222 |
| Aug 15, 2025 | 39.35 | 39.48 | 39.25 | 39.25 | 39.01 | -1.26% | 57,880 |
| Aug 14, 2025 | 39.76 | 39.86 | 39.62 | 39.75 | 39.26 | -0.03% | 103,054 |
| Aug 13, 2025 | 40.00 | 40.21 | 39.70 | 39.76 | 39.27 | -0.30% | 73,152 |
| Aug 12, 2025 | 39.50 | 39.94 | 39.42 | 39.88 | 39.39 | 1.14% | 107,995 |
| Aug 11, 2025 | 39.49 | 39.66 | 39.43 | 39.43 | 38.94 | -0.43% | 114,743 |
| Aug 8, 2025 | 39.36 | 39.69 | 39.29 | 39.60 | 39.11 | 0.61% | 84,150 |
| Aug 7, 2025 | 39.60 | 39.76 | 39.20 | 39.36 | 38.87 | -0.20% | 88,050 |
| Aug 6, 2025 | 39.01 | 39.46 | 39.01 | 39.44 | 38.95 | 0.92% | 79,264 |
| Aug 5, 2025 | 39.25 | 39.38 | 38.82 | 39.08 | 38.60 | 0.23% | 110,112 |
| Aug 4, 2025 | 38.68 | 39.09 | 38.65 | 38.99 | 38.51 | 1.38% | 97,974 |
| Aug 1, 2025 | 38.81 | 38.81 | 38.30 | 38.46 | 37.98 | -1.54% | 133,554 |
| Jul 31, 2025 | 39.44 | 39.58 | 39.06 | 39.06 | 38.58 | 0.03% | 121,307 |
| Jul 30, 2025 | 38.93 | 39.14 | 38.84 | 39.05 | 38.57 | 0.54% | 90,248 |
| Jul 29, 2025 | 39.00 | 39.17 | 38.79 | 38.84 | 38.36 | -0.38% | 97,933 |
| Jul 28, 2025 | 38.84 | 39.13 | 38.69 | 38.99 | 38.51 | 0.10% | 103,660 |
| Jul 25, 2025 | 38.69 | 38.95 | 38.69 | 38.95 | 38.47 | 0.75% | 58,330 |