BlackRock Science and Technology Trust (BST)
NYSE: BST · Real-Time Price · USD
35.67
+0.98 (2.83%)
At close: May 12, 2025, 4:00 PM
35.43
-0.24 (-0.67%)
After-hours: May 12, 2025, 6:39 PM EDT
BST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.40 | 35.80 | 35.22 | 35.67 | 35.67 | 2.83% | 95,740 |
| May 9, 2025 | 34.67 | 34.89 | 34.32 | 34.69 | 34.69 | 0.38% | 81,135 |
| May 8, 2025 | 34.50 | 34.79 | 34.32 | 34.56 | 34.56 | 0.99% | 63,100 |
| May 7, 2025 | 34.22 | 34.47 | 33.85 | 34.22 | 34.22 | 0.38% | 58,035 |
| May 6, 2025 | 33.74 | 34.19 | 33.69 | 34.09 | 34.09 | -0.26% | 67,635 |
| May 5, 2025 | 34.24 | 34.26 | 34.00 | 34.18 | 34.18 | -0.67% | 77,494 |
| May 2, 2025 | 34.42 | 34.60 | 34.22 | 34.41 | 34.41 | 0.64% | 76,737 |
| May 1, 2025 | 33.82 | 34.40 | 33.81 | 34.19 | 34.19 | 2.30% | 80,431 |
| Apr 30, 2025 | 33.02 | 33.48 | 32.42 | 33.42 | 33.42 | 0.48% | 80,912 |
| Apr 29, 2025 | 32.98 | 33.34 | 32.90 | 33.26 | 33.26 | 0.60% | 96,137 |
| Apr 28, 2025 | 33.18 | 33.48 | 32.87 | 33.06 | 33.06 | -1.08% | 87,311 |
| Apr 25, 2025 | 33.00 | 33.60 | 32.79 | 33.42 | 33.42 | 1.15% | 103,274 |
| Apr 24, 2025 | 32.52 | 33.10 | 32.50 | 33.04 | 33.04 | 2.29% | 79,713 |
| Apr 23, 2025 | 32.20 | 33.00 | 32.20 | 32.30 | 32.30 | 2.74% | 105,969 |
| Apr 22, 2025 | 30.94 | 31.44 | 30.50 | 31.44 | 31.44 | 3.66% | 82,828 |
| Apr 21, 2025 | 31.25 | 31.33 | 30.02 | 30.33 | 30.33 | -3.68% | 131,377 |
| Apr 17, 2025 | 31.75 | 32.05 | 31.30 | 31.49 | 31.49 | -0.16% | 103,921 |
| Apr 16, 2025 | 32.16 | 32.40 | 31.25 | 31.54 | 31.54 | -2.59% | 134,578 |
| Apr 15, 2025 | 32.22 | 32.80 | 32.05 | 32.38 | 32.38 | -0.58% | 72,158 |
| Apr 14, 2025 | 33.01 | 33.20 | 32.08 | 32.57 | 32.32 | 0.34% | 106,424 |
| Apr 11, 2025 | 32.20 | 32.76 | 31.82 | 32.46 | 32.21 | 0.53% | 92,412 |
| Apr 10, 2025 | 32.56 | 32.72 | 31.09 | 32.29 | 32.04 | -1.19% | 115,250 |
| Apr 9, 2025 | 29.30 | 33.06 | 29.30 | 32.68 | 32.43 | 10.07% | 266,879 |
| Apr 8, 2025 | 30.80 | 31.40 | 29.22 | 29.69 | 29.46 | 0.24% | 299,333 |
| Apr 7, 2025 | 28.47 | 31.20 | 27.87 | 29.62 | 29.39 | -1.50% | 370,641 |
| Apr 4, 2025 | 32.10 | 32.18 | 29.86 | 30.07 | 29.84 | -7.96% | 437,982 |
| Apr 3, 2025 | 33.00 | 33.50 | 32.55 | 32.67 | 32.42 | -3.54% | 189,486 |
| Apr 2, 2025 | 33.39 | 33.98 | 33.39 | 33.87 | 33.61 | 1.10% | 83,596 |
| Apr 1, 2025 | 33.04 | 33.55 | 32.86 | 33.50 | 33.24 | 1.55% | 137,362 |
| Mar 31, 2025 | 33.20 | 33.27 | 32.75 | 32.99 | 32.74 | -1.46% | 263,626 |
| Mar 28, 2025 | 33.80 | 34.02 | 33.34 | 33.48 | 33.22 | -1.03% | 114,440 |
| Mar 27, 2025 | 34.22 | 34.56 | 33.80 | 33.83 | 33.57 | -2.11% | 79,257 |
| Mar 26, 2025 | 35.04 | 35.10 | 34.30 | 34.56 | 34.30 | -1.82% | 64,495 |
| Mar 25, 2025 | 35.20 | 35.39 | 34.78 | 35.20 | 34.93 | 0.95% | 146,824 |
| Mar 24, 2025 | 34.69 | 35.10 | 34.65 | 34.87 | 34.60 | 1.28% | 91,939 |
| Mar 21, 2025 | 33.86 | 34.43 | 33.80 | 34.43 | 34.17 | 0.97% | 98,081 |
| Mar 20, 2025 | 33.91 | 34.44 | 33.91 | 34.10 | 33.84 | -0.32% | 82,423 |
| Mar 19, 2025 | 33.87 | 34.34 | 33.78 | 34.21 | 33.95 | 1.09% | 86,384 |
| Mar 18, 2025 | 34.12 | 34.21 | 33.79 | 33.84 | 33.58 | -1.46% | 101,580 |
| Mar 17, 2025 | 34.08 | 34.51 | 34.05 | 34.34 | 34.08 | 0.76% | 161,753 |
| Mar 14, 2025 | 33.81 | 34.28 | 33.81 | 34.08 | 33.82 | 0.50% | 91,872 |
| Mar 13, 2025 | 34.34 | 34.37 | 33.75 | 33.91 | 33.41 | -0.82% | 112,686 |
| Mar 12, 2025 | 34.38 | 34.45 | 33.96 | 34.19 | 33.68 | 1.42% | 121,429 |
| Mar 11, 2025 | 33.46 | 34.26 | 33.40 | 33.71 | 33.21 | 0.33% | 154,757 |
| Mar 10, 2025 | 34.01 | 34.40 | 33.13 | 33.60 | 33.10 | -3.09% | 301,621 |
| Mar 7, 2025 | 34.49 | 34.75 | 33.85 | 34.67 | 34.15 | -0.06% | 194,009 |
| Mar 6, 2025 | 35.33 | 35.50 | 34.53 | 34.69 | 34.17 | -2.97% | 203,465 |
| Mar 5, 2025 | 35.23 | 35.81 | 35.06 | 35.75 | 35.22 | 1.97% | 187,527 |
| Mar 4, 2025 | 34.75 | 35.52 | 34.19 | 35.06 | 34.54 | -0.68% | 244,559 |
| Mar 3, 2025 | 36.87 | 36.87 | 35.04 | 35.30 | 34.77 | -3.21% | 341,192 |