BlackRock Science and Technology Trust (BST)

Last Price41.29

Change-0.44 (-1.05%)

NYSE · Last Trade: Apr 23rd, 5:52 PM EDT

Historical Prices For BlackRock Science and Technology Trust (BST)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	41.52	41.78	41.44	41.73	95,956	41.73
4/21/2026	41.20	41.60	41.00	41.09	68,531	41.09
4/20/2026	41.29	41.50	41.15	41.23	81,541	41.23
4/17/2026	41.25	41.55	41.19	41.34	72,948	41.34
4/16/2026	41.06	41.21	40.77	40.95	61,760	40.95
4/15/2026	40.90	41.14	40.67	40.99	93,397	40.99
4/14/2026	40.21	41.14	40.14	40.94	147,928	40.69
4/13/2026	39.34	40.04	39.03	39.94	71,042	39.70
4/10/2026	39.03	39.78	39.03	39.57	90,342	39.33
4/09/2026	38.46	39.10	38.32	39.05	86,094	38.81
4/08/2026	38.49	38.86	38.20	38.46	97,148	38.23
4/07/2026	36.73	37.35	36.73	37.12	61,501	36.89
4/06/2026	37.25	37.74	37.00	37.11	77,480	36.88
4/02/2026	36.55	37.33	36.38	37.20	52,867	36.97
4/01/2026	36.90	37.80	36.63	37.35	126,490	37.12
3/31/2026	35.62	36.89	35.55	36.35	232,544	36.13
3/30/2026	35.48	35.79	34.87	35.12	128,212	34.91
3/27/2026	35.97	36.25	35.09	35.16	189,464	34.95
3/26/2026	36.97	37.41	36.16	36.21	134,811	35.99
3/25/2026	37.21	37.66	37.14	37.46	80,929	37.23
3/24/2026	37.13	37.24	36.76	37.13	89,886	36.90
3/23/2026	37.47	38.08	37.24	37.24	116,531	37.01
3/20/2026	38.02	38.68	37.13	37.21	65,792	36.98
3/19/2026	38.00	38.30	37.85	38.06	54,621	37.83
3/18/2026	38.65	39.09	38.12	38.17	79,126	37.94
3/17/2026	38.93	39.23	38.65	38.84	42,857	38.60
3/16/2026	38.82	39.20	38.65	38.74	47,983	38.50
3/13/2026	39.09	39.10	38.51	38.60	59,117	38.36
3/12/2026	39.53	39.79	39.08	39.08	56,384	38.59
3/11/2026	39.63	40.08	39.63	39.93	43,136	39.43
3/10/2026	39.01	39.75	38.84	39.40	57,763	38.91
3/09/2026	38.83	39.00	38.36	39.00	101,303	38.51
3/06/2026	39.50	39.97	39.02	39.13	107,804	38.64
3/05/2026	39.79	40.05	39.60	39.80	56,209	39.30
3/04/2026	39.88	40.06	39.56	39.99	75,391	39.49
3/03/2026	39.61	39.84	39.13	39.49	98,692	39.00
3/02/2026	39.62	40.45	39.61	40.27	92,727	39.77
2/27/2026	40.18	40.32	39.85	40.19	83,398	39.69
2/26/2026	40.26	40.44	39.90	40.29	67,541	39.79
2/25/2026	39.95	40.49	39.95	40.26	56,659	39.76
2/24/2026	39.50	39.90	39.50	39.80	46,656	39.30
2/23/2026	40.00	40.04	39.54	39.57	75,180	39.08
2/20/2026	39.66	40.27	39.66	40.06	37,209	39.56
2/19/2026	39.45	40.00	39.44	39.67	83,101	39.18
2/18/2026	39.00	39.80	38.98	39.60	107,501	39.11
2/17/2026	38.97	39.49	38.81	39.04	149,497	38.55
2/13/2026	39.99	40.21	39.55	39.68	91,179	39.19
2/12/2026	40.87	41.03	40.21	40.35	68,515	39.60
2/11/2026	41.08	41.10	40.48	40.85	49,254	40.09
2/10/2026	40.62	40.98	40.55	40.61	42,277	39.86
2/09/2026	39.45	40.50	39.45	40.50	125,510	39.75
2/06/2026	38.84	39.60	38.84	39.56	97,594	38.82
2/05/2026	38.70	39.17	38.51	38.63	142,619	37.91
2/04/2026	40.00	40.29	38.93	39.18	141,151	38.45
2/03/2026	40.99	40.99	39.63	39.97	156,620	39.23
2/02/2026	40.58	41.19	40.58	40.98	104,138	40.22
1/30/2026	41.16	41.35	40.64	40.94	106,309	40.18
1/29/2026	41.13	41.35	40.82	41.21	97,793	40.44
1/28/2026	41.20	41.35	41.11	41.20	73,396	40.43
1/27/2026	40.91	41.15	40.69	41.03	75,487	40.27
1/26/2026	40.82	40.99	40.71	40.79	99,446	40.03