BlackRock Science and Technology Trust (BST)

BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	46.88	47.57	46.81	47.64	-	2.47%	156,095
May 22, 2026	46.65	46.73	46.15	46.49	46.49	1.46%	126,531
May 21, 2026	45.18	45.90	45.18	45.82	45.82	1.04%	65,314
May 20, 2026	44.27	45.47	44.20	45.35	45.35	2.63%	105,828
May 19, 2026	44.27	44.51	43.84	44.19	44.19	-0.27%	126,571
May 18, 2026	45.50	45.59	43.71	44.31	44.31	-2.25%	217,996
May 15, 2026	45.93	46.10	45.33	45.33	45.33	-1.52%	135,598
May 14, 2026	45.36	46.35	45.36	46.28	46.03	2.14%	148,616
May 13, 2026	45.06	45.53	44.70	45.31	45.07	0.91%	104,413
May 12, 2026	44.95	45.50	44.11	44.90	44.66	-0.22%	83,688
May 11, 2026	44.89	45.69	44.78	45.00	44.76	0.18%	167,239
May 8, 2026	44.60	45.00	44.48	44.92	44.68	1.13%	100,433
May 7, 2026	44.71	45.00	44.38	44.42	44.18	-0.09%	125,361
May 6, 2026	43.89	44.63	43.89	44.46	44.22	2.07%	105,821
May 5, 2026	43.20	43.75	43.20	43.56	43.32	1.14%	70,235
May 4, 2026	43.03	43.37	42.90	43.07	42.84	-0.58%	106,611
May 1, 2026	42.18	43.55	42.13	43.32	43.09	3.02%	165,135
Apr 30, 2026	42.01	42.24	41.69	42.05	41.82	0.65%	238,720
Apr 29, 2026	42.36	42.66	41.50	41.78	41.55	-1.07%	190,746
Apr 28, 2026	42.25	42.78	42.05	42.23	42.00	-1.24%	106,385
Apr 27, 2026	42.74	42.93	42.50	42.76	42.53	0.21%	85,900
Apr 24, 2026	41.68	42.77	41.63	42.67	42.44	3.34%	200,091
Apr 23, 2026	41.62	41.84	41.13	41.29	41.07	-1.05%	79,405
Apr 22, 2026	41.52	41.78	41.44	41.73	41.50	1.56%	95,956
Apr 21, 2026	41.20	41.60	41.00	41.09	40.87	-0.34%	68,531
Apr 20, 2026	41.29	41.50	41.15	41.23	41.01	-0.27%	81,540
Apr 17, 2026	41.25	41.56	41.19	41.34	41.12	0.95%	72,948
Apr 16, 2026	41.06	41.21	40.77	40.95	40.73	-0.10%	61,759
Apr 15, 2026	40.90	41.14	40.67	40.99	40.77	0.74%	93,407
Apr 14, 2026	40.21	41.14	40.14	40.94	40.47	2.50%	147,928
Apr 13, 2026	39.34	40.04	39.03	39.94	39.48	0.94%	71,041
Apr 10, 2026	39.03	39.78	39.03	39.57	39.12	1.33%	90,342
Apr 9, 2026	38.46	39.10	38.32	39.05	38.60	1.53%	86,101
Apr 8, 2026	38.49	38.86	38.20	38.46	38.02	3.61%	97,151
Apr 7, 2026	36.73	37.35	36.73	37.12	36.69	0.03%	61,501
Apr 6, 2026	37.25	37.74	37.00	37.11	36.68	-0.24%	77,480
Apr 2, 2026	36.55	37.33	36.38	37.20	36.77	-0.40%	52,866
Apr 1, 2026	36.90	37.80	36.63	37.35	36.92	2.75%	126,491
Mar 31, 2026	35.62	36.89	35.55	36.35	35.93	3.50%	232,545
Mar 30, 2026	35.48	35.79	34.87	35.12	34.72	-0.11%	128,211
Mar 27, 2026	35.97	36.25	35.09	35.16	34.76	-2.90%	189,464
Mar 26, 2026	36.97	37.41	36.16	36.21	35.79	-3.34%	134,812
Mar 25, 2026	37.21	37.67	37.14	37.46	37.03	0.89%	80,929
Mar 24, 2026	37.13	37.24	36.76	37.13	36.70	-0.30%	89,885
Mar 23, 2026	37.47	38.08	37.24	37.24	36.81	0.08%	116,531
Mar 20, 2026	38.02	38.68	37.13	37.21	36.78	-2.23%	65,792
Mar 19, 2026	38.00	38.30	37.85	38.06	37.62	-0.29%	54,620
Mar 18, 2026	38.65	39.09	38.12	38.17	37.73	-1.73%	79,126
Mar 17, 2026	38.93	39.24	38.65	38.84	38.39	0.26%	42,143
Mar 16, 2026	38.82	39.20	38.65	38.74	38.30	0.36%	47,982

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.