BlackRock Science and Technology Trust (BST)
NYSE: BST · Real-Time Price · USD
49.57
+0.38 (0.77%)
At close: Aug 21, 2026, 4:00 PM EDT
49.70
+0.13 (0.26%)
After-hours: Aug 21, 2026, 7:30 PM EDT
BST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 49.19 | 49.86 | 49.19 | 49.57 | 49.57 | 0.77% | 64,578 |
| Aug 20, 2026 | 48.56 | 49.40 | 48.56 | 49.19 | 49.19 | 0.61% | 45,529 |
| Aug 19, 2026 | 49.62 | 49.77 | 48.76 | 48.89 | 48.89 | -1.09% | 61,947 |
| Aug 18, 2026 | 49.85 | 50.00 | 49.40 | 49.43 | 49.43 | -1.30% | 91,064 |
| Aug 17, 2026 | 49.95 | 50.51 | 49.39 | 50.08 | 50.08 | 0.52% | 123,992 |
| Aug 14, 2026 | 50.25 | 50.55 | 49.64 | 49.82 | 49.82 | -0.60% | 92,771 |
| Aug 13, 2026 | 50.22 | 50.48 | 50.10 | 50.37 | 50.12 | 0.80% | 93,093 |
| Aug 12, 2026 | 49.61 | 50.15 | 49.55 | 49.97 | 49.72 | 1.38% | 77,548 |
| Aug 11, 2026 | 49.38 | 49.49 | 49.08 | 49.29 | 49.05 | 0.45% | 60,487 |
| Aug 10, 2026 | 48.85 | 49.28 | 48.85 | 49.07 | 48.83 | 0.66% | 67,870 |
| Aug 7, 2026 | 48.53 | 49.20 | 48.42 | 48.75 | 48.51 | 0.91% | 74,541 |
| Aug 6, 2026 | 48.04 | 48.67 | 47.53 | 48.31 | 48.07 | -0.78% | 48,639 |
| Aug 5, 2026 | 49.38 | 49.63 | 48.50 | 48.69 | 48.45 | 0.27% | 105,985 |
| Aug 4, 2026 | 48.43 | 48.97 | 48.10 | 48.56 | 48.32 | 1.91% | 129,855 |
| Aug 3, 2026 | 46.34 | 47.82 | 46.34 | 47.65 | 47.41 | 3.00% | 155,494 |
| Jul 31, 2026 | 46.05 | 46.75 | 46.02 | 46.26 | 46.03 | 1.29% | 94,703 |
| Jul 30, 2026 | 44.82 | 45.67 | 44.50 | 45.67 | 45.44 | 3.72% | 142,221 |
| Jul 29, 2026 | 44.31 | 44.82 | 44.00 | 44.03 | 43.81 | -1.15% | 118,957 |
| Jul 28, 2026 | 44.45 | 44.95 | 44.14 | 44.54 | 44.32 | -1.85% | 110,298 |
| Jul 27, 2026 | 45.64 | 46.34 | 44.89 | 45.38 | 45.15 | 0.07% | 72,816 |
| Jul 24, 2026 | 45.70 | 45.90 | 45.19 | 45.35 | 45.12 | -0.85% | 80,950 |
| Jul 23, 2026 | 45.83 | 46.43 | 45.50 | 45.74 | 45.51 | -1.12% | 76,523 |
| Jul 22, 2026 | 45.78 | 46.74 | 45.52 | 46.26 | 46.03 | 0.81% | 62,181 |
| Jul 21, 2026 | 45.71 | 46.02 | 45.51 | 45.89 | 45.66 | 1.93% | 68,261 |
| Jul 20, 2026 | 45.20 | 45.75 | 44.96 | 45.02 | 44.80 | 0.36% | 69,149 |
| Jul 17, 2026 | 45.07 | 45.49 | 44.75 | 44.86 | 44.64 | -2.67% | 118,163 |
| Jul 16, 2026 | 47.00 | 47.13 | 45.75 | 46.09 | 45.86 | -2.60% | 82,533 |
| Jul 15, 2026 | 47.75 | 47.75 | 46.78 | 47.32 | 47.09 | -0.40% | 72,572 |
| Jul 14, 2026 | 47.35 | 47.95 | 47.18 | 47.76 | 47.27 | 1.94% | 67,222 |
| Jul 13, 2026 | 47.98 | 48.00 | 46.85 | 46.85 | 46.37 | -2.84% | 117,234 |
| Jul 10, 2026 | 48.35 | 48.46 | 47.94 | 48.22 | 47.73 | 0.02% | 55,109 |
| Jul 9, 2026 | 47.96 | 48.57 | 47.75 | 48.21 | 47.72 | 1.28% | 47,664 |
| Jul 8, 2026 | 47.12 | 48.12 | 47.11 | 47.60 | 47.12 | 0.23% | 62,592 |
| Jul 7, 2026 | 48.11 | 48.68 | 47.37 | 47.49 | 47.01 | -2.70% | 77,777 |
| Jul 6, 2026 | 48.75 | 49.71 | 48.75 | 48.81 | 48.31 | 0.64% | 83,289 |
| Jul 2, 2026 | 50.00 | 50.52 | 48.18 | 48.50 | 48.01 | -2.92% | 58,263 |
| Jul 1, 2026 | 50.49 | 50.82 | 49.96 | 49.96 | 49.45 | -1.48% | 80,346 |
| Jun 30, 2026 | 49.08 | 51.30 | 49.08 | 50.71 | 50.19 | 3.36% | 265,365 |
| Jun 29, 2026 | 48.15 | 49.28 | 48.08 | 49.06 | 48.56 | 2.17% | 116,037 |
| Jun 26, 2026 | 48.16 | 49.19 | 48.00 | 48.02 | 47.53 | -1.78% | 102,817 |
| Jun 25, 2026 | 49.13 | 49.13 | 48.10 | 48.89 | 48.39 | 2.88% | 95,632 |
| Jun 24, 2026 | 48.42 | 48.72 | 47.42 | 47.52 | 47.04 | -1.90% | 98,574 |
| Jun 23, 2026 | 47.66 | 48.69 | 47.20 | 48.44 | 47.95 | -1.26% | 95,370 |
| Jun 22, 2026 | 49.00 | 49.38 | 48.78 | 49.06 | 48.56 | 2.21% | 92,885 |
| Jun 18, 2026 | 48.17 | 49.00 | 47.85 | 48.00 | 47.51 | 1.44% | 81,280 |
| Jun 17, 2026 | 48.32 | 48.60 | 47.32 | 47.32 | 46.84 | -1.52% | 65,658 |
| Jun 16, 2026 | 48.41 | 48.65 | 47.88 | 48.05 | 47.56 | -0.33% | 95,170 |
| Jun 15, 2026 | 49.00 | 49.20 | 47.75 | 48.21 | 47.72 | 1.43% | 155,551 |
| Jun 12, 2026 | 46.83 | 47.91 | 46.61 | 47.78 | 47.05 | 2.64% | 111,784 |
| Jun 11, 2026 | 45.25 | 46.73 | 45.25 | 46.55 | 45.84 | 3.03% | 121,409 |