BlackRock Science and Technology Term Trust (BSTZ)
NYSE: BSTZ · Real-Time Price · USD
20.20
+0.15 (0.75%)
Oct 29, 2024, 4:00 PM EDT - Market closed
BSTZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 20.14 | 20.28 | 20.05 | 20.20 | 20.20 | 0.75% | 155,712 |
Oct 28, 2024 | 20.00 | 20.25 | 20.00 | 20.05 | 20.05 | 0.45% | 211,285 |
Oct 25, 2024 | 19.78 | 20.00 | 19.77 | 19.96 | 19.96 | 1.47% | 191,001 |
Oct 24, 2024 | 19.55 | 19.80 | 19.50 | 19.67 | 19.67 | 0.92% | 168,124 |
Oct 23, 2024 | 19.70 | 19.82 | 19.46 | 19.49 | 19.49 | -1.62% | 243,938 |
Oct 22, 2024 | 19.61 | 19.84 | 19.57 | 19.81 | 19.81 | 1.02% | 172,091 |
Oct 21, 2024 | 19.42 | 19.65 | 19.42 | 19.61 | 19.61 | 0.56% | 105,011 |
Oct 18, 2024 | 19.62 | 19.70 | 19.50 | 19.50 | 19.50 | 0.05% | 136,948 |
Oct 17, 2024 | 19.55 | 19.60 | 19.43 | 19.49 | 19.49 | 0.72% | 140,117 |
Oct 16, 2024 | 19.30 | 19.41 | 19.21 | 19.35 | 19.35 | 0.16% | 193,970 |
Oct 15, 2024 | 19.45 | 19.60 | 19.15 | 19.32 | 19.32 | -1.43% | 154,559 |
Oct 14, 2024 | 19.47 | 19.65 | 19.44 | 19.60 | 19.39 | 1.24% | 138,189 |
Oct 11, 2024 | 19.30 | 19.40 | 19.16 | 19.36 | 19.15 | 0.57% | 170,671 |
Oct 10, 2024 | 19.12 | 19.31 | 19.01 | 19.25 | 19.04 | 0.26% | 170,883 |
Oct 9, 2024 | 18.94 | 19.23 | 18.93 | 19.20 | 18.99 | 1.48% | 177,087 |
Oct 8, 2024 | 19.18 | 19.31 | 18.88 | 18.92 | 18.71 | -1.30% | 525,380 |
Oct 7, 2024 | 19.30 | 19.32 | 19.08 | 19.17 | 18.96 | -0.42% | 129,495 |
Oct 4, 2024 | 19.20 | 19.28 | 18.98 | 19.25 | 19.04 | 1.64% | 190,222 |
Oct 3, 2024 | 19.25 | 19.32 | 18.85 | 18.94 | 18.73 | -1.92% | 282,034 |
Oct 2, 2024 | 19.41 | 19.45 | 19.23 | 19.31 | 19.10 | -1.08% | 127,881 |
Oct 1, 2024 | 19.36 | 19.74 | 19.10 | 19.52 | 19.31 | 1.67% | 334,294 |
Sep 30, 2024 | 19.30 | 19.59 | 19.13 | 19.20 | 18.99 | -0.52% | 295,289 |
Sep 27, 2024 | 19.28 | 19.40 | 19.23 | 19.30 | 19.09 | 0.47% | 179,384 |
Sep 26, 2024 | 19.26 | 19.26 | 19.10 | 19.21 | 19.00 | 0.89% | 149,375 |
Sep 25, 2024 | 19.05 | 19.15 | 18.94 | 19.04 | 18.83 | - | 140,196 |
Sep 24, 2024 | 18.94 | 19.05 | 18.81 | 19.04 | 18.83 | 0.58% | 167,753 |
Sep 23, 2024 | 18.90 | 18.93 | 18.70 | 18.93 | 18.72 | 0.91% | 186,979 |
Sep 20, 2024 | 18.94 | 18.97 | 18.65 | 18.76 | 18.55 | -1.11% | 95,969 |
Sep 19, 2024 | 19.00 | 19.09 | 18.81 | 18.97 | 18.76 | 1.50% | 242,425 |
Sep 18, 2024 | 18.74 | 18.86 | 18.56 | 18.69 | 18.49 | -0.21% | 130,258 |
Sep 17, 2024 | 18.63 | 18.73 | 18.60 | 18.73 | 18.53 | 0.86% | 131,029 |
Sep 16, 2024 | 18.68 | 18.75 | 18.44 | 18.57 | 18.37 | -1.80% | 173,278 |
Sep 13, 2024 | 18.83 | 18.97 | 18.66 | 18.91 | 18.49 | 1.01% | 126,207 |
Sep 12, 2024 | 18.60 | 18.92 | 18.59 | 18.72 | 18.30 | 0.86% | 98,850 |
Sep 11, 2024 | 18.34 | 18.65 | 18.15 | 18.56 | 18.15 | 1.37% | 165,081 |
Sep 10, 2024 | 18.50 | 18.53 | 18.17 | 18.31 | 17.90 | -0.49% | 134,674 |
Sep 9, 2024 | 18.38 | 18.69 | 18.27 | 18.40 | 17.99 | 1.60% | 216,430 |
Sep 6, 2024 | 18.44 | 18.51 | 18.01 | 18.11 | 17.71 | -2.16% | 221,651 |
Sep 5, 2024 | 18.53 | 18.74 | 18.36 | 18.51 | 18.10 | -0.27% | 214,514 |
Sep 4, 2024 | 18.77 | 19.02 | 18.43 | 18.56 | 18.15 | -1.43% | 338,981 |
Sep 3, 2024 | 19.36 | 19.36 | 18.72 | 18.83 | 18.41 | -2.79% | 322,719 |
Aug 30, 2024 | 19.38 | 19.60 | 19.21 | 19.37 | 18.94 | 0.89% | 238,018 |
Aug 29, 2024 | 19.15 | 19.41 | 19.12 | 19.20 | 18.77 | 0.10% | 248,191 |
Aug 28, 2024 | 19.36 | 19.40 | 19.15 | 19.18 | 18.75 | -1.24% | 316,771 |
Aug 27, 2024 | 19.14 | 19.62 | 19.07 | 19.42 | 18.99 | 0.57% | 144,603 |
Aug 26, 2024 | 19.47 | 19.81 | 19.25 | 19.31 | 18.88 | -1.13% | 213,121 |
Aug 23, 2024 | 19.16 | 19.57 | 19.11 | 19.53 | 19.10 | 1.93% | 135,090 |
Aug 22, 2024 | 19.45 | 19.65 | 19.16 | 19.16 | 18.73 | -1.39% | 118,714 |
Aug 21, 2024 | 19.30 | 19.53 | 19.26 | 19.43 | 19.00 | 0.21% | 82,789 |
Aug 20, 2024 | 19.59 | 19.62 | 19.18 | 19.39 | 18.96 | -0.92% | 134,056 |
Aug 19, 2024 | 19.10 | 19.57 | 19.09 | 19.57 | 19.14 | 2.89% | 155,956 |
Aug 16, 2024 | 18.82 | 19.17 | 18.79 | 19.02 | 18.60 | -0.11% | 160,903 |
Aug 15, 2024 | 18.95 | 19.14 | 18.93 | 19.04 | 18.62 | 0.58% | 114,822 |
Aug 14, 2024 | 18.89 | 19.15 | 18.86 | 18.93 | 18.30 | 0.64% | 144,568 |
Aug 13, 2024 | 18.67 | 19.11 | 18.60 | 18.81 | 18.19 | 1.95% | 251,753 |
Aug 12, 2024 | 18.40 | 18.73 | 18.30 | 18.45 | 17.84 | 1.15% | 218,671 |
Aug 9, 2024 | 18.20 | 18.34 | 18.10 | 18.24 | 17.64 | 0.77% | 135,148 |
Aug 8, 2024 | 17.70 | 18.15 | 17.63 | 18.10 | 17.50 | 3.25% | 175,930 |
Aug 7, 2024 | 17.90 | 18.04 | 17.53 | 17.53 | 16.95 | -0.40% | 182,436 |
Aug 6, 2024 | 17.34 | 17.68 | 17.20 | 17.60 | 17.02 | 3.04% | 270,799 |
Aug 5, 2024 | 16.54 | 17.30 | 16.50 | 17.08 | 16.52 | -3.01% | 450,820 |
Aug 2, 2024 | 18.07 | 18.29 | 17.57 | 17.61 | 17.03 | -3.98% | 768,830 |
Aug 1, 2024 | 18.92 | 18.97 | 18.33 | 18.34 | 17.73 | -2.65% | 518,082 |
Jul 31, 2024 | 18.60 | 18.95 | 18.60 | 18.84 | 18.22 | 3.23% | 315,731 |
Jul 30, 2024 | 18.64 | 18.69 | 18.20 | 18.25 | 17.65 | -1.62% | 428,060 |
Jul 29, 2024 | 18.62 | 18.70 | 18.45 | 18.55 | 17.94 | 0.05% | 217,211 |
Jul 26, 2024 | 18.74 | 18.80 | 18.54 | 18.54 | 17.93 | -0.43% | 273,898 |
Jul 25, 2024 | 18.98 | 19.01 | 18.57 | 18.62 | 18.00 | -2.36% | 377,880 |
Jul 24, 2024 | 19.40 | 19.50 | 19.04 | 19.07 | 18.44 | -2.46% | 250,471 |
Jul 23, 2024 | 19.80 | 19.97 | 19.52 | 19.55 | 18.90 | -0.71% | 196,957 |
Jul 22, 2024 | 19.62 | 19.70 | 19.49 | 19.69 | 19.04 | 1.23% | 180,603 |
Jul 19, 2024 | 19.51 | 19.65 | 19.30 | 19.45 | 18.81 | -0.31% | 1,000,476 |
Jul 18, 2024 | 19.91 | 19.98 | 19.35 | 19.51 | 18.86 | -2.01% | 299,190 |
Jul 17, 2024 | 20.25 | 20.41 | 19.81 | 19.91 | 19.25 | -3.21% | 295,349 |
Jul 16, 2024 | 20.67 | 20.95 | 20.53 | 20.57 | 19.89 | -0.34% | 281,291 |
Jul 15, 2024 | 20.27 | 20.84 | 20.20 | 20.64 | 19.96 | 0.88% | 312,844 |
Jul 12, 2024 | 20.28 | 20.50 | 20.28 | 20.46 | 19.58 | 0.89% | 154,075 |
Jul 11, 2024 | 20.60 | 20.63 | 20.20 | 20.28 | 19.41 | -1.55% | 151,212 |
Jul 10, 2024 | 20.44 | 20.60 | 20.36 | 20.60 | 19.72 | 1.88% | 121,659 |
Jul 9, 2024 | 20.37 | 20.47 | 20.19 | 20.22 | 19.35 | -0.64% | 160,004 |
Jul 8, 2024 | 20.38 | 20.50 | 20.33 | 20.35 | 19.48 | -0.20% | 147,469 |
Jul 5, 2024 | 20.42 | 20.43 | 20.32 | 20.39 | 19.51 | - | 118,221 |
Jul 3, 2024 | 20.27 | 20.43 | 20.26 | 20.39 | 19.51 | 0.25% | 51,521 |
Jul 2, 2024 | 20.40 | 20.47 | 20.21 | 20.34 | 19.47 | -0.20% | 130,210 |
Jul 1, 2024 | 20.02 | 20.54 | 19.76 | 20.38 | 19.50 | 2.36% | 280,995 |
Jun 28, 2024 | 19.98 | 20.22 | 19.91 | 19.91 | 19.05 | 0.20% | 243,964 |
Jun 27, 2024 | 19.80 | 19.92 | 19.76 | 19.87 | 19.02 | 0.35% | 159,686 |
Jun 26, 2024 | 19.60 | 19.83 | 19.60 | 19.80 | 18.95 | 1.28% | 194,326 |
Jun 25, 2024 | 19.41 | 19.58 | 19.36 | 19.55 | 18.71 | 0.83% | 133,996 |
Jun 24, 2024 | 19.51 | 19.56 | 19.36 | 19.39 | 18.56 | -0.92% | 177,647 |
Jun 21, 2024 | 19.59 | 19.74 | 19.53 | 19.57 | 18.73 | -0.20% | 228,559 |
Jun 20, 2024 | 19.70 | 19.81 | 19.58 | 19.61 | 18.77 | -0.15% | 222,508 |
Jun 18, 2024 | 19.64 | 19.78 | 19.62 | 19.64 | 18.80 | -0.30% | 136,415 |
Jun 17, 2024 | 19.51 | 19.77 | 19.50 | 19.70 | 18.85 | 0.72% | 204,217 |
Jun 14, 2024 | 19.51 | 19.60 | 19.47 | 19.56 | 18.72 | -1.36% | 221,657 |
Jun 13, 2024 | 20.00 | 20.00 | 19.80 | 19.83 | 18.78 | -0.05% | 231,593 |
Jun 12, 2024 | 19.70 | 20.00 | 19.66 | 19.84 | 18.79 | 1.48% | 256,997 |
Jun 11, 2024 | 19.53 | 19.63 | 19.47 | 19.55 | 18.51 | -0.05% | 155,103 |
Jun 10, 2024 | 19.40 | 19.63 | 19.38 | 19.56 | 18.52 | 0.93% | 106,232 |
Jun 7, 2024 | 19.35 | 19.40 | 19.33 | 19.38 | 18.35 | -0.41% | 181,073 |