NYSE - Delayed Quote USD

BlackRock Science and Technology Trust (BST)

34.56

+0.34

+(0.99%)

At close: May 8 at 4:00:02 PM EDT

34.79

+0.23

+(0.67%)

Pre-Market: 7:08:17 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	34.50	34.79	34.31	34.56	34.56	63,000
May 7, 2025	34.22	34.47	33.85	34.22	34.22	58,000
May 6, 2025	33.74	34.19	33.69	34.09	34.09	67,500
May 5, 2025	34.24	34.26	34.00	34.18	34.18	77,500
May 2, 2025	34.42	34.60	34.22	34.41	34.41	76,700
May 1, 2025	33.82	34.40	33.81	34.19	34.19	80,400
Apr 30, 2025	33.02	33.48	32.42	33.42	33.42	80,900
Apr 29, 2025	32.98	33.34	32.90	33.26	33.26	96,100
Apr 28, 2025	33.18	33.48	32.87	33.06	33.06	87,300
Apr 25, 2025	33.00	33.60	32.79	33.42	33.42	103,300
Apr 24, 2025	32.52	33.10	32.50	33.04	33.04	79,600
Apr 23, 2025	32.20	33.00	32.20	32.30	32.30	105,900
Apr 22, 2025	30.94	31.44	30.50	31.44	31.44	82,800
Apr 21, 2025	31.25	31.33	30.02	30.33	30.33	131,400
Apr 17, 2025	31.75	32.05	31.30	31.49	31.49	103,900
Apr 16, 2025	32.16	32.40	31.25	31.54	31.54	134,600
Apr 15, 2025	0.25 Dividend
Apr 15, 2025	32.22	32.80	32.05	32.38	32.38	72,200
Apr 14, 2025	33.01	33.20	32.08	32.57	32.32	106,400
Apr 11, 2025	32.20	32.76	31.82	32.46	32.21	92,400
Apr 10, 2025	32.56	32.72	31.09	32.29	32.04	115,300
Apr 9, 2025	29.30	33.06	29.30	32.68	32.43	266,700
Apr 8, 2025	30.80	31.40	29.22	29.69	29.46	299,300
Apr 7, 2025	28.47	31.20	27.87	29.62	29.39	370,600
Apr 4, 2025	32.10	32.18	29.86	30.07	29.84	438,000
Apr 3, 2025	33.00	33.50	32.55	32.67	32.42	189,400
Apr 2, 2025	33.39	33.98	33.39	33.87	33.61	83,600
Apr 1, 2025	33.04	33.55	32.86	33.50	33.24	137,400
Mar 31, 2025	33.20	33.27	32.75	32.99	32.74	263,600
Mar 28, 2025	33.80	34.02	33.34	33.48	33.22	114,400
Mar 27, 2025	34.22	34.56	33.80	33.83	33.57	79,200
Mar 26, 2025	35.04	35.10	34.30	34.56	34.29	64,500
Mar 25, 2025	35.20	35.39	34.78	35.20	34.93	146,800
Mar 24, 2025	34.69	35.10	34.65	34.87	34.60	91,900
Mar 21, 2025	33.86	34.43	33.80	34.43	34.17	98,100
Mar 20, 2025	33.91	34.44	33.90	34.10	33.84	82,100
Mar 19, 2025	33.87	34.34	33.78	34.21	33.95	86,400
Mar 18, 2025	34.12	34.21	33.79	33.84	33.58	101,600
Mar 17, 2025	34.08	34.51	34.05	34.34	34.08	161,800
Mar 14, 2025	0.25 Dividend
Mar 14, 2025	33.81	34.28	33.81	34.08	33.82	91,700
Mar 13, 2025	34.34	34.37	33.75	33.91	33.40	112,700
Mar 12, 2025	34.38	34.45	33.96	34.19	33.68	121,400
Mar 11, 2025	33.46	34.26	33.40	33.71	33.20	154,700
Mar 10, 2025	34.01	34.40	33.13	33.60	33.10	302,900
Mar 7, 2025	34.49	34.75	33.85	34.67	34.15	194,000
Mar 6, 2025	35.33	35.50	34.53	34.69	34.17	203,500
Mar 5, 2025	35.23	35.81	35.06	35.75	35.21	187,500
Mar 4, 2025	34.75	35.52	34.19	35.06	34.53	244,500
Mar 3, 2025	36.87	36.87	35.04	35.30	34.77	341,200
Feb 28, 2025	36.12	36.81	36.00	36.47	35.92	136,600
Feb 27, 2025	37.24	37.32	36.00	36.07	35.53	178,200
Feb 26, 2025	36.69	37.30	36.62	36.82	36.27	84,500
Feb 25, 2025	37.06	37.29	36.48	36.59	36.04	141,900
Feb 24, 2025	38.15	38.43	37.14	37.15	36.59	148,100
Feb 21, 2025	38.76	38.85	37.90	38.03	37.46	103,100
Feb 20, 2025	38.93	38.97	38.43	38.72	38.14	110,400
Feb 19, 2025	38.94	38.96	38.65	38.94	38.36	117,300
Feb 18, 2025	38.83	38.90	38.65	38.79	38.21	112,500
Feb 14, 2025	0.25 Dividend
Feb 14, 2025	38.80	38.95	38.51	38.93	38.35	114,000
Feb 13, 2025	38.42	38.94	38.42	38.85	38.02	80,400
Feb 12, 2025	38.20	38.42	38.15	38.42	37.60	104,000
Feb 11, 2025	38.26	38.44	38.14	38.42	37.60	97,000
Feb 10, 2025	38.25	38.49	38.22	38.33	37.51	109,400
Feb 7, 2025	38.34	38.50	37.56	38.07	37.26	728,700
Feb 6, 2025	38.15	38.44	38.08	38.37	37.55	106,800
Feb 5, 2025	37.80	38.11	37.70	38.06	37.25	129,100
Feb 4, 2025	37.17	37.75	37.03	37.75	36.94	152,700
Feb 3, 2025	37.10	37.58	36.86	37.17	36.38	231,200
Jan 31, 2025	38.10	38.40	37.75	37.86	37.05	117,500
Jan 30, 2025	37.32	37.88	37.32	37.80	36.99	123,200
Jan 29, 2025	37.51	37.51	37.16	37.32	36.52	76,700
Jan 28, 2025	36.90	37.50	36.35	37.35	36.55	170,200
Jan 27, 2025	37.44	37.95	36.52	36.65	35.87	287,700
Jan 24, 2025	38.96	39.00	38.69	38.84	38.01	86,800
Jan 23, 2025	38.77	38.81	38.58	38.79	37.96	76,200
Jan 22, 2025	38.49	38.81	38.47	38.61	37.79	145,100
Jan 21, 2025	37.50	39.59	37.46	38.18	37.37	340,000
Jan 17, 2025	37.51	37.63	37.24	37.46	36.66	92,400
Jan 16, 2025	37.39	37.46	37.04	37.04	36.25	77,700
Jan 15, 2025	0.25 Dividend
Jan 15, 2025	36.91	37.34	36.75	37.22	36.43	100,600
Jan 14, 2025	36.84	37.08	36.60	36.80	35.77	89,100
Jan 13, 2025	36.58	36.69	36.21	36.68	35.65	155,500
Jan 10, 2025	37.03	37.09	36.55	36.82	35.79	126,400
Jan 8, 2025	37.15	37.45	37.00	37.22	36.18	91,600
Jan 7, 2025	37.79	37.79	37.05	37.15	36.11	79,000
Jan 6, 2025	37.40	37.98	37.40	37.63	36.58	92,200
Jan 3, 2025	36.90	37.41	36.74	37.33	36.29	101,900
Jan 2, 2025	36.71	36.98	36.46	36.62	35.60	109,100
Dec 31, 2024	36.69	36.98	36.50	36.56	35.54	113,000
Dec 30, 2024	36.50	36.87	36.41	36.65	35.62	126,700
Dec 27, 2024	37.47	37.47	36.80	37.02	35.98	92,400
Dec 26, 2024	37.46	37.64	37.32	37.51	36.46	91,200
Dec 24, 2024	36.94	37.73	36.81	37.54	36.49	86,100
Dec 23, 2024	36.69	36.86	36.38	36.79	35.76	173,900
Dec 20, 2024	36.05	36.95	36.00	36.46	35.44	156,700
Dec 19, 2024	36.43	36.89	36.15	36.15	35.14	126,700
Dec 18, 2024	37.31	37.50	36.33	36.34	35.32	161,900
Dec 17, 2024	37.50	37.64	37.17	37.22	36.18	110,500
Dec 16, 2024	0.25 Dividend
Dec 16, 2024	37.45	37.71	37.35	37.62	36.57	133,800
Dec 13, 2024	37.29	37.66	37.29	37.51	36.22	93,500
Dec 12, 2024	37.45	37.49	37.26	37.29	36.01	83,600
Dec 11, 2024	37.13	37.68	37.13	37.56	36.27	109,800
Dec 10, 2024	37.51	37.55	36.90	37.02	35.74	123,300
Dec 9, 2024	37.93	38.05	37.61	37.64	36.34	124,000
Dec 6, 2024	37.88	38.12	37.80	38.04	36.73	89,400
Dec 5, 2024	37.63	37.90	37.60	37.83	36.53	96,300
Dec 4, 2024	37.50	37.85	37.37	37.80	36.50	110,700
Dec 3, 2024	37.11	37.42	37.07	37.38	36.09	81,500
Dec 2, 2024	36.99	37.20	36.91	37.18	35.90	137,400
Nov 29, 2024	36.94	37.13	36.81	37.01	35.73	82,800
Nov 27, 2024	36.94	36.94	36.50	36.74	35.47	118,600
Nov 26, 2024	36.59	36.94	36.59	36.94	35.67	87,100
Nov 25, 2024	36.62	36.73	36.43	36.68	35.42	135,500
Nov 22, 2024	36.52	36.67	36.30	36.45	35.19	84,900
Nov 21, 2024	36.30	36.69	36.26	36.52	35.26	98,300
Nov 20, 2024	36.39	36.45	36.03	36.29	35.04	79,100
Nov 19, 2024	36.17	36.42	36.00	36.40	35.15	74,200
Nov 18, 2024	35.83	36.27	35.83	36.25	35.00	118,800
Nov 15, 2024	0.25 Dividend
Nov 15, 2024	36.24	36.44	35.42	35.71	34.48	153,600
Nov 14, 2024	36.86	37.00	36.70	36.72	35.21	120,200
Nov 13, 2024	36.87	36.99	36.76	36.81	35.30	93,800
Nov 12, 2024	37.25	37.25	36.80	36.95	35.43	99,100
Nov 11, 2024	37.88	37.88	37.04	37.25	35.72	127,500
Nov 8, 2024	37.37	37.57	37.31	37.40	35.87	141,700
Nov 7, 2024	36.75	37.34	36.75	37.29	35.76	130,100
Nov 6, 2024	36.82	36.95	36.40	36.76	35.25	101,200
Nov 5, 2024	35.97	36.40	35.97	36.14	34.66	61,500
Nov 4, 2024	36.05	36.14	35.82	35.98	34.50	65,500
Nov 1, 2024	35.66	36.25	35.66	36.00	34.52	104,700
Oct 31, 2024	36.36	36.48	35.54	35.66	34.20	150,900
Oct 30, 2024	36.40	36.49	36.16	36.40	34.91	80,100
Oct 29, 2024	36.29	36.53	36.27	36.43	34.94	96,700
Oct 28, 2024	36.39	36.54	36.27	36.27	34.78	89,000
Oct 25, 2024	36.55	36.80	36.36	36.36	34.87	91,200
Oct 24, 2024	36.38	36.60	36.30	36.41	34.92	67,700
Oct 23, 2024	36.81	36.87	36.08	36.34	34.85	111,900
Oct 22, 2024	36.88	36.98	36.80	36.90	35.39	78,200
Oct 21, 2024	36.78	36.98	36.75	36.87	35.36	77,700
Oct 18, 2024	37.00	37.00	36.64	36.81	35.30	91,600
Oct 17, 2024	37.00	37.14	36.69	36.73	35.22	109,600
Oct 16, 2024	36.72	36.85	36.60	36.72	35.21	106,900
Oct 15, 2024	0.25 Dividend
Oct 15, 2024	37.47	37.51	36.63	36.77	35.26	137,000
Oct 14, 2024	37.06	37.46	36.99	37.33	35.56	205,200
Oct 11, 2024	36.86	36.89	36.63	36.81	35.06	97,700
Oct 10, 2024	36.53	36.88	36.33	36.86	35.11	120,100
Oct 9, 2024	36.25	36.60	36.25	36.53	34.80	155,900
Oct 8, 2024	36.00	36.30	35.93	36.25	34.53	161,300
Oct 7, 2024	35.77	35.99	35.70	35.77	34.07	188,500
Oct 4, 2024	35.73	35.86	35.38	35.65	33.96	152,800
Oct 3, 2024	34.83	35.39	34.83	35.13	33.46	95,000
Oct 2, 2024	34.86	35.31	34.86	35.09	33.42	77,900
Oct 1, 2024	35.49	35.49	34.66	34.86	33.21	183,100
Sep 30, 2024	35.13	35.44	35.02	35.44	33.76	395,800
Sep 27, 2024	35.03	35.15	34.91	35.01	33.35	172,600
Sep 26, 2024	35.10	35.14	34.84	35.00	33.34	206,300
Sep 25, 2024	34.63	34.91	34.50	34.53	32.89	231,200
Sep 24, 2024	35.00	35.01	34.73	34.79	33.14	177,300
Sep 23, 2024	34.85	35.00	34.71	34.89	33.23	94,200
Sep 20, 2024	34.89	34.90	34.63	34.78	33.13	107,300
Sep 19, 2024	35.00	35.01	34.72	34.96	33.30	128,900
Sep 18, 2024	34.25	34.62	34.21	34.33	32.70	117,900
Sep 17, 2024	34.68	34.73	34.13	34.21	32.59	176,700
Sep 16, 2024	0.25 Dividend
Sep 16, 2024	34.57	34.63	34.13	34.44	32.81	135,500
Sep 13, 2024	34.33	34.75	34.33	34.63	32.75	106,800
Sep 12, 2024	34.16	34.53	33.93	34.33	32.46	113,400
Sep 11, 2024	33.72	34.18	33.35	34.13	32.28	123,000
Sep 10, 2024	33.51	33.73	33.35	33.56	31.74	144,200
Sep 9, 2024	33.56	33.88	33.26	33.34	31.53	228,100
Sep 6, 2024	34.15	34.15	33.36	33.55	31.73	162,200
Sep 5, 2024	34.04	34.21	33.98	34.08	32.23	108,100
Sep 4, 2024	34.10	34.67	33.88	33.98	32.13	135,000
Sep 3, 2024	35.09	35.09	34.23	34.27	32.41	139,600
Aug 30, 2024	35.29	35.55	35.05	35.21	33.30	109,400
Aug 29, 2024	34.74	35.39	34.68	35.08	33.17	103,000
Aug 28, 2024	35.05	35.20	34.60	34.74	32.85	178,800
Aug 27, 2024	34.86	35.23	34.86	35.10	33.19	87,700
Aug 26, 2024	35.26	35.40	34.98	35.01	33.11	152,100
Aug 23, 2024	35.08	35.60	34.96	35.26	33.34	134,600
Aug 22, 2024	35.41	35.64	34.75	34.81	32.92	112,200
Aug 21, 2024	35.39	35.63	35.29	35.37	33.45	105,000
Aug 20, 2024	35.34	35.58	35.23	35.28	33.36	128,700
Aug 19, 2024	34.84	35.34	34.70	35.29	33.37	166,300
Aug 16, 2024	34.60	34.95	34.47	34.68	32.80	121,000
Aug 15, 2024	0.25 Dividend
Aug 15, 2024	34.50	35.04	34.50	34.95	33.05	121,700
Aug 14, 2024	34.49	34.74	34.32	34.37	32.27	120,700
Aug 13, 2024	34.23	34.45	33.80	34.29	32.19	242,100
Aug 12, 2024	34.46	34.58	34.02	34.18	32.09	147,300
Aug 9, 2024	34.43	34.76	34.38	34.61	32.49	78,100
Aug 8, 2024	33.90	34.54	33.79	34.38	32.28	114,500
Aug 7, 2024	34.37	34.59	33.64	33.72	31.66	139,900
Aug 6, 2024	33.45	34.19	33.30	33.81	31.74	139,400
Aug 5, 2024	32.25	33.40	31.38	33.05	31.03	348,900
Aug 2, 2024	34.21	34.57	34.00	34.16	32.07	165,500
Aug 1, 2024	35.72	35.97	34.74	34.89	32.75	128,000
Jul 31, 2024	35.07	35.78	35.07	35.60	33.42	206,300
Jul 30, 2024	34.92	35.14	34.30	34.43	32.32	178,700
Jul 29, 2024	35.10	35.28	34.87	34.88	32.75	115,300
Jul 26, 2024	35.06	35.64	34.84	34.94	32.80	112,500
Jul 25, 2024	34.86	35.28	34.57	34.88	32.75	156,100
Jul 24, 2024	36.02	36.13	34.82	34.83	32.70	188,700
Jul 23, 2024	36.49	36.50	36.23	36.35	34.13	94,900
Jul 22, 2024	35.94	36.28	35.78	36.19	33.97	137,600
Jul 19, 2024	36.15	36.20	35.43	35.63	33.45	163,000
Jul 18, 2024	36.37	36.57	35.85	35.95	33.75	201,500
Jul 17, 2024	37.38	37.38	36.27	36.27	34.05	195,300
Jul 16, 2024	38.25	38.33	37.68	37.80	35.49	107,100
Jul 15, 2024	0.25 Dividend
Jul 15, 2024	38.52	38.76	37.97	38.04	35.71	102,200
Jul 12, 2024	38.42	38.87	38.38	38.55	35.96	92,300
Jul 11, 2024	39.01	39.01	38.20	38.43	35.84	114,500
Jul 10, 2024	38.82	39.01	38.63	38.95	36.33	92,700
Jul 9, 2024	38.88	38.90	38.44	38.52	35.93	91,300
Jul 8, 2024	38.40	38.66	38.40	38.53	35.94	94,000
Jul 5, 2024	38.37	38.54	38.18	38.40	35.82	78,000
Jul 3, 2024	37.98	38.40	37.87	38.31	35.73	69,600
Jul 2, 2024	37.51	37.89	37.51	37.87	35.32	79,400
Jul 1, 2024	37.60	37.85	37.31	37.69	35.15	127,900
Jun 28, 2024	37.47	37.75	37.31	37.66	35.13	186,500
Jun 27, 2024	36.93	37.37	36.88	37.27	34.76	93,700
Jun 26, 2024	36.81	36.96	36.69	36.81	34.33	136,100
Jun 25, 2024	36.71	37.01	36.68	36.97	34.48	104,400
Jun 24, 2024	37.52	37.52	36.56	36.64	34.17	151,200
Jun 21, 2024	37.40	37.45	37.16	37.26	34.75	97,900
Jun 20, 2024	37.99	38.01	37.25	37.36	34.85	124,900
Jun 18, 2024	38.01	38.08	37.84	37.84	35.29	101,700
Jun 17, 2024	37.56	38.02	37.50	37.95	35.40	97,500
Jun 14, 2024	0.25 Dividend
Jun 14, 2024	37.70	37.79	37.51	37.62	35.09	78,800
Jun 13, 2024	37.84	37.92	37.75	37.86	35.08	85,700
Jun 12, 2024	37.25	37.72	37.15	37.57	34.81	87,100
Jun 11, 2024	36.80	37.10	36.70	37.03	34.31	59,000
Jun 10, 2024	36.85	37.10	36.79	36.88	34.17	74,500
Jun 7, 2024	36.78	36.92	36.60	36.83	34.12	60,300
Jun 6, 2024	36.72	36.94	36.56	36.78	34.08	71,400
Jun 5, 2024	36.69	37.10	36.42	36.84	34.13	159,100
Jun 4, 2024	36.69	36.72	36.28	36.41	33.74	85,800
Jun 3, 2024	36.73	36.74	36.31	36.66	33.97	85,200
May 31, 2024	36.31	36.63	35.81	36.42	33.74	140,000
May 30, 2024	36.59	36.74	36.10	36.24	33.58	137,500
May 29, 2024	36.89	36.95	36.59	36.65	33.96	82,300
May 28, 2024	36.94	36.99	36.69	36.96	34.25	99,900
May 24, 2024	36.80	37.17	36.51	36.53	33.85	145,900
May 23, 2024	37.18	37.21	36.63	36.68	33.99	109,900
May 22, 2024	36.55	37.09	36.55	36.83	34.12	98,800
May 21, 2024	36.46	36.62	36.40	36.50	33.82	53,200
May 20, 2024	36.00	36.61	36.00	36.53	33.85	77,700
May 17, 2024	36.00	36.20	35.97	36.04	33.39	61,600
May 16, 2024	36.60	36.60	36.06	36.11	33.46	108,500
May 15, 2024	36.48	36.63	36.29	36.60	33.91	62,100
May 14, 2024	0.25 Dividend
May 14, 2024	36.00	36.42	35.89	36.27	33.61	52,900
May 13, 2024	36.31	36.33	36.10	36.30	33.40	65,500
May 10, 2024	36.33	36.42	35.97	36.05	33.17	96,300
May 9, 2024	36.26	36.38	36.05	36.14	33.25	74,500

BSTZ BlackRock Science and Technology Term Trust

18.23

+0.50%

BME BlackRock Health Sciences Trust

36.37

-0.79%

STK Columbia Seligman Premium Technology Growth Fund

28.38

+0.96%

UTG Reaves Utility Income Fund

33.51

-0.77%

AIO Virtus Artificial Intelligence & Technology Opportunities Fund

21.48

+0.56%

ASGI Abrdn Global Infrastructure Income Fund

18.94

-0.37%

RVT Royce Small-Cap Trust, Inc.

14.34

+1.06%

THQ Abrdn Healthcare Opportunities Fund

18.44

-1.23%

ADX Adams Diversified Equity Fund, Inc.

19.37

+0.62%

UTF Cohen & Steers Infrastructure Fund, Inc

25.57

-0.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlackRock Science and Technology Trust (BST)

Related Tickers