BlackRock Science and Technology Trust (BST)
NYSE: BST · Real-Time Price · USD
43.45
+0.56 (1.31%)
At close: Nov 6, 2026, 4:00 PM EST
43.59
+0.14 (0.32%)
After-hours: Nov 6, 2026, 7:30 PM EST
BST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 43.37 | 43.83 | 42.98 | 43.45 | 43.45 | 1.31% | 128,062 |
| Nov 5, 2026 | 45.51 | 45.51 | 42.80 | 42.89 | 42.89 | -6.82% | 195,561 |
| Nov 4, 2026 | 46.38 | 47.40 | 45.49 | 46.03 | 46.03 | -0.75% | 89,666 |
| Nov 3, 2026 | 46.37 | 47.31 | 45.92 | 46.38 | 46.38 | 0.59% | 81,665 |
| Nov 2, 2026 | 46.76 | 47.76 | 46.00 | 46.11 | 46.11 | -0.97% | 76,746 |
| Oct 30, 2026 | 47.27 | 47.70 | 46.50 | 46.56 | 46.56 | -4.79% | 127,610 |
| Oct 29, 2026 | 48.51 | 49.11 | 48.50 | 48.90 | 48.90 | -0.63% | 99,221 |
| Oct 28, 2026 | 48.55 | 49.55 | 48.55 | 49.21 | 49.21 | 1.44% | 66,778 |
| Oct 27, 2026 | 47.42 | 48.83 | 47.07 | 48.51 | 48.51 | 2.93% | 86,595 |
| Oct 26, 2026 | 46.96 | 47.91 | 46.63 | 47.13 | 47.13 | 1.33% | 70,212 |
| Oct 23, 2026 | 46.47 | 47.44 | 46.25 | 46.51 | 46.51 | -0.77% | 56,273 |
| Oct 22, 2026 | 47.85 | 48.49 | 46.71 | 46.87 | 46.87 | -3.52% | 111,470 |
| Oct 21, 2026 | 48.04 | 48.94 | 48.00 | 48.58 | 48.58 | 1.74% | 53,108 |
| Oct 20, 2026 | 47.44 | 48.11 | 47.27 | 47.75 | 47.75 | 0.34% | 49,808 |
| Oct 19, 2026 | 47.95 | 48.27 | 47.39 | 47.59 | 47.59 | 0.51% | 58,112 |
| Oct 16, 2026 | 48.07 | 48.53 | 47.35 | 47.35 | 47.35 | -2.47% | 79,205 |
| Oct 15, 2026 | 48.20 | 48.63 | 47.60 | 48.55 | 48.55 | -0.04% | 91,207 |
| Oct 14, 2026 | 49.52 | 49.95 | 48.66 | 48.82 | 48.57 | -2.54% | 69,731 |
| Oct 13, 2026 | 49.98 | 50.20 | 49.39 | 50.09 | 49.83 | -0.38% | 71,209 |
| Oct 12, 2026 | 50.54 | 50.55 | 50.00 | 50.28 | 50.02 | -0.51% | 46,655 |
| Oct 9, 2026 | 50.27 | 50.73 | 50.13 | 50.54 | 50.28 | 0.88% | 31,023 |
| Oct 8, 2026 | 50.68 | 51.03 | 49.72 | 50.10 | 49.84 | -1.46% | 65,154 |
| Oct 7, 2026 | 50.67 | 51.12 | 50.43 | 50.84 | 50.58 | -0.39% | 58,602 |
| Oct 6, 2026 | 50.75 | 51.19 | 50.28 | 51.04 | 50.78 | 1.03% | 151,845 |
| Oct 5, 2026 | 51.40 | 51.97 | 50.28 | 50.52 | 50.26 | -1.58% | 131,632 |
| Oct 2, 2026 | 51.44 | 52.32 | 51.30 | 51.33 | 51.07 | 0.39% | 135,290 |
| Oct 1, 2026 | 50.00 | 51.60 | 49.76 | 51.13 | 50.87 | 2.32% | 257,821 |
| Sep 30, 2026 | 50.75 | 50.75 | 49.81 | 49.97 | 49.71 | 0.06% | 335,780 |
| Sep 29, 2026 | 48.71 | 50.16 | 48.26 | 49.94 | 49.68 | 4.17% | 254,343 |
| Sep 28, 2026 | 48.80 | 48.89 | 47.75 | 47.94 | 47.69 | -1.96% | 78,520 |
| Sep 25, 2026 | 49.05 | 49.17 | 48.62 | 48.90 | 48.65 | 0.35% | 87,941 |
| Sep 24, 2026 | 49.21 | 49.58 | 48.70 | 48.73 | 48.48 | -1.42% | 54,775 |
| Sep 23, 2026 | 50.16 | 50.16 | 49.33 | 49.43 | 49.18 | -1.16% | 88,640 |
| Sep 22, 2026 | 49.48 | 50.01 | 49.32 | 50.01 | 49.75 | 0.81% | 51,763 |
| Sep 21, 2026 | 48.99 | 49.64 | 48.68 | 49.61 | 49.36 | 2.61% | 58,503 |
| Sep 18, 2026 | 48.00 | 49.10 | 48.00 | 48.35 | 48.10 | 0.79% | 69,854 |
| Sep 17, 2026 | 47.92 | 48.37 | 47.80 | 47.97 | 47.72 | 1.31% | 104,487 |
| Sep 16, 2026 | 47.73 | 47.92 | 46.82 | 47.35 | 47.11 | -0.11% | 104,442 |
| Sep 15, 2026 | 47.92 | 48.12 | 47.32 | 47.40 | 47.16 | -0.83% | 129,935 |
| Sep 14, 2026 | 49.64 | 50.41 | 49.46 | 50.35 | 47.55 | 0.04% | 172,801 |
| Sep 11, 2026 | 50.17 | 50.92 | 50.00 | 50.33 | 47.53 | 1.57% | 92,213 |
| Sep 10, 2026 | 49.29 | 50.11 | 49.28 | 49.55 | 46.80 | -1.47% | 125,465 |
| Sep 9, 2026 | 50.50 | 51.21 | 50.16 | 50.29 | 47.49 | -1.02% | 106,590 |
| Sep 8, 2026 | 50.80 | 51.11 | 50.61 | 50.81 | 47.99 | 0.10% | 110,663 |
| Sep 4, 2026 | 49.99 | 50.76 | 49.76 | 50.76 | 47.94 | 1.81% | 48,697 |
| Sep 3, 2026 | 50.23 | 50.51 | 49.67 | 49.86 | 47.09 | -0.70% | 106,239 |
| Sep 2, 2026 | 50.23 | 50.65 | 50.18 | 50.21 | 47.42 | -0.30% | 46,814 |
| Sep 1, 2026 | 50.68 | 50.68 | 50.18 | 50.36 | 47.56 | -0.98% | 77,346 |
| Aug 31, 2026 | 50.89 | 50.95 | 50.69 | 50.86 | 48.03 | 0.10% | 102,038 |
| Aug 28, 2026 | 50.98 | 51.22 | 50.63 | 50.81 | 47.99 | 0.22% | 89,888 |