BlackRock Science and Technology Trust (BST)

NYSE: BST · Real-Time Price · USD

50.54

+0.44 (0.88%)

At close: Oct 9, 2026, 4:00 PM EDT

50.41

-0.13 (-0.26%)

After-hours: Oct 9, 2026, 7:30 PM EDT

BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	50.27	50.73	50.13	50.54	50.54	0.88%	31,022
Oct 8, 2026	50.68	51.03	49.72	50.10	50.10	-1.46%	65,138
Oct 7, 2026	50.67	51.12	50.43	50.84	50.84	-0.39%	58,596
Oct 6, 2026	50.75	51.19	50.28	51.04	51.04	1.03%	149,258
Oct 5, 2026	51.40	51.97	50.28	50.52	50.52	-1.58%	131,607
Oct 2, 2026	51.44	52.32	51.30	51.33	51.33	0.39%	135,248
Oct 1, 2026	50.00	51.60	49.76	51.13	51.13	2.32%	255,628
Sep 30, 2026	50.75	50.75	49.81	49.97	49.97	0.06%	335,773
Sep 29, 2026	48.71	50.16	48.26	49.94	49.94	4.17%	254,328
Sep 28, 2026	48.80	48.89	47.75	47.94	47.94	-1.96%	77,170
Sep 25, 2026	49.05	49.17	48.62	48.90	48.90	0.35%	87,808
Sep 24, 2026	49.21	49.58	48.70	48.73	48.73	-1.42%	54,771
Sep 23, 2026	50.16	50.16	49.33	49.43	49.43	-1.16%	88,632
Sep 22, 2026	49.48	50.01	49.32	50.01	50.01	0.81%	51,752
Sep 21, 2026	48.99	49.64	48.68	49.61	49.61	2.61%	58,435
Sep 18, 2026	48.00	49.10	48.00	48.35	48.35	0.79%	68,437
Sep 17, 2026	47.92	48.37	47.80	47.97	47.97	1.31%	104,397
Sep 16, 2026	47.73	47.92	46.82	47.35	47.35	-0.11%	104,077
Sep 15, 2026	47.92	48.12	47.32	47.40	47.40	-0.83%	128,740
Sep 14, 2026	49.64	50.41	49.46	50.35	47.80	0.04%	171,409
Sep 11, 2026	50.17	50.92	50.00	50.33	47.78	1.57%	92,213
Sep 10, 2026	49.29	50.11	49.28	49.55	47.04	-1.47%	125,465
Sep 9, 2026	50.50	51.21	50.16	50.29	47.74	-1.02%	106,590
Sep 8, 2026	50.80	51.11	50.61	50.81	48.23	0.10%	110,663
Sep 4, 2026	49.99	50.76	49.76	50.76	48.19	1.81%	48,697
Sep 3, 2026	50.23	50.51	49.67	49.86	47.33	-0.70%	106,239
Sep 2, 2026	50.23	50.65	50.18	50.21	47.66	-0.30%	46,814
Sep 1, 2026	50.68	50.68	50.18	50.36	47.81	-0.98%	77,346
Aug 31, 2026	50.89	50.95	50.69	50.86	48.28	0.10%	102,038
Aug 28, 2026	50.98	51.22	50.63	50.81	48.23	0.22%	89,888
Aug 27, 2026	50.04	50.87	49.80	50.70	48.13	2.07%	80,383
Aug 26, 2026	49.37	49.90	49.34	49.67	47.15	0.24%	69,601
Aug 25, 2026	49.36	49.88	49.07	49.55	47.04	1.10%	69,075
Aug 24, 2026	49.45	49.46	48.99	49.01	46.52	-1.13%	58,298
Aug 21, 2026	49.19	49.86	49.19	49.57	47.06	0.77%	64,582
Aug 20, 2026	48.56	49.40	48.56	49.19	46.69	0.61%	46,034
Aug 19, 2026	49.62	49.77	48.76	48.89	46.41	-1.09%	61,992
Aug 18, 2026	49.85	50.00	49.40	49.43	46.92	-1.30%	91,067
Aug 17, 2026	49.95	50.51	49.39	50.08	47.54	0.52%	124,100
Aug 14, 2026	50.25	50.55	49.64	49.82	47.29	-0.60%	92,773
Aug 13, 2026	50.22	50.48	50.10	50.37	47.58	0.80%	94,201
Aug 12, 2026	49.61	50.15	49.55	49.97	47.20	1.38%	77,548
Aug 11, 2026	49.38	49.49	49.08	49.29	46.56	0.45%	60,487
Aug 10, 2026	48.85	49.28	48.85	49.07	46.35	0.66%	67,870
Aug 7, 2026	48.53	49.20	48.42	48.75	46.05	0.91%	74,541
Aug 6, 2026	48.04	48.67	47.53	48.31	45.63	-0.78%	48,639
Aug 5, 2026	49.38	49.63	48.50	48.69	45.99	0.27%	105,985
Aug 4, 2026	48.43	48.97	48.10	48.56	45.87	1.91%	129,855
Aug 3, 2026	46.34	47.82	46.34	47.65	45.01	3.00%	155,494
Jul 31, 2026	46.05	46.75	46.02	46.26	43.70	1.29%	94,703