BlackRock Science and Technology Trust (BST)

Last Price40.54

Change+0.32 (0.80%)

NYSE · Last Trade: Jan 1st, 3:39 AM EST

Historical Prices For BlackRock Science and Technology Trust (BST)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	40.20	40.92	40.20	40.54	280,468	40.54
12/30/2025	39.90	40.56	39.62	40.22	203,753	40.22
12/29/2025	39.70	39.91	39.48	39.65	105,603	39.65
12/26/2025	40.05	40.25	39.94	39.98	61,757	39.98
12/24/2025	40.00	40.08	39.83	40.07	33,049	40.07
12/23/2025	40.05	40.13	39.70	39.82	146,593	39.82
12/22/2025	40.15	40.49	40.00	40.16	173,878	40.16
12/19/2025	40.58	41.28	40.26	41.24	168,673	39.79
12/18/2025	39.88	40.41	39.78	40.21	110,429	38.80
12/17/2025	40.04	40.12	39.32	39.42	76,601	38.03
12/16/2025	39.74	40.12	39.70	39.90	82,676	38.50
12/15/2025	40.25	40.47	39.78	39.86	158,407	38.46
12/12/2025	40.97	41.12	40.05	40.17	115,874	38.76
12/11/2025	41.02	41.15	40.61	41.00	95,601	39.56
12/10/2025	41.25	41.50	41.01	41.37	75,615	39.91
12/09/2025	41.17	41.37	41.17	41.23	64,995	39.78
12/08/2025	41.56	41.60	41.16	41.22	73,638	39.77
12/05/2025	41.16	41.57	41.13	41.22	48,069	39.77
12/04/2025	41.13	41.13	40.78	40.92	60,010	39.48
12/03/2025	41.01	41.18	40.74	40.76	121,784	39.33
12/02/2025	41.00	41.55	40.95	41.17	101,806	39.72
12/01/2025	40.80	41.00	40.64	40.87	109,627	39.43
11/28/2025	40.62	41.00	40.60	40.94	70,266	39.50
11/26/2025	39.89	40.53	39.67	40.35	116,617	38.93
11/25/2025	39.11	39.49	38.50	39.48	85,387	38.09
11/24/2025	38.19	39.14	38.19	38.96	130,254	37.59
11/21/2025	38.24	38.41	37.51	38.13	149,345	36.79
11/20/2025	39.42	39.80	38.02	38.03	167,057	36.69
11/19/2025	38.67	39.34	38.67	38.79	122,096	37.43
11/18/2025	38.81	39.20	38.60	38.80	178,939	37.43
11/17/2025	40.00	40.01	39.14	39.26	135,948	37.88
11/14/2025	39.55	40.26	39.19	39.95	155,619	38.54
11/13/2025	41.35	41.48	40.40	40.43	101,437	38.77
11/12/2025	41.63	41.84	41.24	41.36	76,778	39.66
11/11/2025	41.32	41.75	41.16	41.49	127,399	39.78
11/10/2025	41.39	41.95	40.80	41.42	444,366	39.72
11/07/2025	42.10	42.11	40.70	41.33	206,003	39.63
11/06/2025	43.00	43.07	42.32	42.34	144,905	40.60
11/05/2025	42.95	42.99	42.63	42.93	107,417	41.16
11/04/2025	43.21	43.50	42.68	42.76	108,280	41.00
11/03/2025	44.25	44.50	43.66	43.67	92,061	41.87
10/31/2025	43.97	44.16	43.73	44.07	130,954	42.26
10/30/2025	43.44	43.66	43.18	43.58	120,368	41.79
10/29/2025	43.29	43.70	43.20	43.44	86,368	41.65
10/28/2025	42.88	43.20	42.73	43.12	87,250	41.35
10/27/2025	42.56	42.71	42.41	42.68	64,916	40.92
10/24/2025	41.91	42.27	41.70	42.13	93,710	40.40
10/23/2025	41.21	41.80	41.00	41.59	61,807	39.88
10/22/2025	41.79	41.80	41.05	41.38	57,506	39.68
10/21/2025	41.39	41.80	41.39	41.67	50,214	39.96
10/20/2025	41.38	41.80	41.29	41.39	147,813	39.69
10/17/2025	41.24	41.54	41.12	41.38	49,463	39.68
10/16/2025	41.86	41.97	41.11	41.32	72,381	39.62
10/15/2025	41.85	42.10	41.45	41.51	87,435	39.80
10/14/2025	41.86	42.24	41.56	41.83	76,214	39.87
10/13/2025	41.89	42.20	41.81	42.02	85,628	40.05
10/10/2025	42.78	42.78	41.42	41.59	156,648	39.64
10/09/2025	42.66	42.66	42.28	42.56	60,741	40.56
10/08/2025	42.10	42.67	42.04	42.46	57,000	40.47
10/07/2025	42.24	42.50	42.00	42.08	111,123	40.11
10/06/2025	42.00	42.24	41.94	42.00	97,441	40.03
10/03/2025	41.60	42.00	41.52	41.90	106,125	39.94
10/02/2025	41.65	41.75	41.54	41.66	82,863	39.71
10/01/2025	41.35	41.64	41.10	41.58	65,556	39.63