BlackRock Science and Technology Term Trust (BSTZ)
NYSE: BSTZ · Real-Time Price · USD
20.51
-0.09 (-0.44%)
Jul 11, 2025, 9:29 AM - Market open
BSTZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 20.65 | 20.70 | 20.45 | 20.60 | 20.60 | -0.15% | 163,144 |
Jul 9, 2025 | 20.41 | 20.67 | 20.41 | 20.63 | 20.63 | 1.18% | 176,733 |
Jul 8, 2025 | 20.22 | 20.48 | 20.17 | 20.39 | 20.39 | 0.30% | 181,168 |
Jul 7, 2025 | 20.50 | 20.52 | 20.25 | 20.33 | 20.33 | -1.21% | 203,202 |
Jul 3, 2025 | 20.41 | 20.63 | 20.41 | 20.58 | 20.58 | 0.54% | 107,865 |
Jul 2, 2025 | 20.60 | 20.65 | 20.39 | 20.47 | 20.47 | -0.87% | 312,823 |
Jul 1, 2025 | 20.68 | 20.75 | 20.52 | 20.65 | 20.65 | -0.48% | 330,395 |
Jun 30, 2025 | 20.80 | 20.91 | 20.58 | 20.75 | 20.75 | 0.63% | 343,582 |
Jun 27, 2025 | 20.44 | 20.62 | 20.44 | 20.62 | 20.62 | 1.28% | 231,721 |
Jun 26, 2025 | 20.10 | 20.43 | 20.10 | 20.36 | 20.36 | 0.99% | 174,545 |
Jun 25, 2025 | 20.00 | 20.16 | 19.93 | 20.16 | 20.16 | 1.36% | 177,615 |
Jun 24, 2025 | 19.69 | 19.92 | 19.60 | 19.89 | 19.89 | 1.74% | 227,980 |
Jun 23, 2025 | 19.41 | 19.62 | 19.33 | 19.55 | 19.55 | 0.21% | 129,299 |
Jun 20, 2025 | 19.60 | 19.69 | 19.39 | 19.51 | 19.51 | -0.26% | 196,257 |
Jun 18, 2025 | 19.58 | 19.69 | 19.55 | 19.56 | 19.56 | -0.05% | 98,703 |
Jun 17, 2025 | 19.66 | 19.67 | 19.50 | 19.57 | 19.57 | -0.41% | 206,652 |
Jun 16, 2025 | 19.51 | 19.68 | 19.42 | 19.65 | 19.65 | 1.34% | 239,676 |
Jun 13, 2025 | 19.43 | 19.57 | 19.23 | 19.39 | 19.39 | -1.82% | 349,271 |
Jun 12, 2025 | 19.80 | 19.83 | 19.67 | 19.75 | 19.53 | -0.05% | 216,132 |
Jun 11, 2025 | 19.79 | 19.83 | 19.69 | 19.76 | 19.54 | 0.20% | 175,534 |
Jun 10, 2025 | 19.60 | 19.79 | 19.55 | 19.72 | 19.50 | 0.41% | 221,455 |
Jun 9, 2025 | 19.65 | 19.75 | 19.61 | 19.64 | 19.42 | 0.10% | 179,787 |
Jun 6, 2025 | 19.63 | 19.72 | 19.58 | 19.62 | 19.40 | 0.31% | 251,274 |
Jun 5, 2025 | 19.56 | 19.79 | 19.51 | 19.56 | 19.34 | 0.57% | 269,160 |
Jun 4, 2025 | 19.61 | 19.66 | 19.36 | 19.45 | 19.23 | -0.82% | 292,393 |
Jun 3, 2025 | 19.36 | 19.65 | 19.36 | 19.61 | 19.39 | 1.50% | 391,686 |
Jun 2, 2025 | 19.24 | 19.48 | 19.13 | 19.32 | 19.11 | -0.31% | 382,300 |
May 30, 2025 | 19.49 | 19.55 | 19.18 | 19.38 | 19.17 | -0.21% | 311,014 |
May 29, 2025 | 19.55 | 19.62 | 19.32 | 19.42 | 19.20 | 0.57% | 205,449 |
May 28, 2025 | 19.33 | 19.44 | 19.31 | 19.31 | 19.10 | 0.05% | 159,044 |
May 27, 2025 | 19.13 | 19.36 | 19.07 | 19.30 | 19.09 | 1.31% | 224,987 |
May 23, 2025 | 18.78 | 19.07 | 18.67 | 19.05 | 18.84 | 0.79% | 167,013 |
May 22, 2025 | 18.92 | 19.13 | 18.90 | 18.90 | 18.69 | -0.89% | 171,541 |
May 21, 2025 | 19.05 | 19.15 | 18.92 | 19.07 | 18.86 | 0.10% | 248,830 |
May 20, 2025 | 19.15 | 19.21 | 18.99 | 19.05 | 18.84 | -0.63% | 143,898 |
May 19, 2025 | 18.90 | 19.21 | 18.87 | 19.17 | 18.96 | -0.26% | 111,013 |
May 16, 2025 | 19.05 | 19.27 | 19.00 | 19.22 | 19.01 | 0.31% | 78,291 |
May 15, 2025 | 19.12 | 19.32 | 19.00 | 19.16 | 18.95 | -0.88% | 119,868 |
May 14, 2025 | 19.18 | 19.38 | 19.11 | 19.33 | 18.90 | 1.20% | 251,109 |
May 13, 2025 | 18.77 | 19.24 | 18.68 | 19.10 | 18.67 | 1.76% | 177,777 |
May 12, 2025 | 18.56 | 18.97 | 18.48 | 18.77 | 18.35 | 3.36% | 267,701 |
May 9, 2025 | 18.25 | 18.36 | 18.15 | 18.16 | 17.76 | -0.38% | 93,365 |
May 8, 2025 | 18.35 | 18.36 | 18.17 | 18.23 | 17.82 | 0.50% | 266,393 |
May 7, 2025 | 18.11 | 18.20 | 17.98 | 18.14 | 17.74 | 0.22% | 121,093 |
May 6, 2025 | 18.03 | 18.20 | 18.00 | 18.10 | 17.70 | -0.98% | 137,990 |
May 5, 2025 | 18.35 | 18.47 | 18.20 | 18.28 | 17.87 | -0.38% | 145,854 |
May 2, 2025 | 18.36 | 18.55 | 18.19 | 18.35 | 17.94 | 1.27% | 177,011 |
May 1, 2025 | 17.92 | 18.59 | 17.90 | 18.12 | 17.72 | 2.14% | 388,729 |
Apr 30, 2025 | 17.67 | 17.78 | 17.34 | 17.74 | 17.35 | -0.28% | 252,626 |
Apr 29, 2025 | 17.80 | 18.00 | 17.66 | 17.79 | 17.39 | -0.06% | 224,545 |