BlackRock Science and Technology Trust - BST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	41.25	41.37	41.37	41.5	41.01	74,745
December 09, 2025	41.17	41.23	41.23	41.37	41.17	65,000
December 08, 2025	41.56	41.22	41.22	41.61	41.16	73,650
December 05, 2025	41.16	41.22	41.22	41.57	41.13	48,100
December 04, 2025	41.13	40.92	40.92	41.13	40.78	60,010
December 03, 2025	41.01	40.76	40.76	41.18	40.74	121,800
December 02, 2025	41	41.17	41.17	41.55	40.95	101,806
December 01, 2025	40.8	40.87	40.87	41	40.64	109,602
November 28, 2025	40.62	40.94	40.94	41	40.6	70,300
November 26, 2025	39.89	40.35	40.35	40.53	39.67	116,617
November 25, 2025	39.11	39.48	39.48	39.49	38.5	87,257
November 24, 2025	38.19	38.96	38.96	39.14	38.19	130,834
November 21, 2025	38.24	38.13	38.13	38.41	37.51	149,345
November 20, 2025	39.42	38.03	38.03	39.8	38.02	168,227
November 19, 2025	38.67	38.79	38.79	39.34	38.67	122,106
November 18, 2025	38.81	38.8	38.8	39.2	38.6	178,969
November 17, 2025	40	39.26	39.26	40.01	39.14	135,948
November 14, 2025	39.55	39.95	39.95	40.26	39.19	155,619
November 13, 2025	41.35	40.43	40.18	41.48	40.4	101,437
November 12, 2025	41.63	41.36	41.1	41.84	41.24	76,778
November 11, 2025	41.32	41.49	41.23	41.75	41.16	127,400
November 10, 2025	41.39	41.42	41.16	41.95	40.8	444,400
November 07, 2025	42.1	41.33	41.07	42.11	40.7	206,003
November 06, 2025	43	42.34	42.08	43.07	42.32	144,905
November 05, 2025	42.95	42.93	42.66	42.99	42.63	107,444
November 04, 2025	43.21	42.76	42.5	43.5	42.68	108,300
November 03, 2025	44.25	43.67	43.4	44.5	43.66	92,100
October 31, 2025	43.97	44.07	43.8	44.16	43.73	131,000
October 30, 2025	43.44	43.58	43.58	43.66	43.18	120,400
October 29, 2025	43.29	43.44	43.44	43.7	43.2	86,400
October 28, 2025	42.88	43.12	43.12	43.2	42.73	87,300
October 27, 2025	42.56	42.68	42.68	42.71	42.41	65,917
October 24, 2025	41.91	42.13	42.13	42.27	41.7	93,637
October 23, 2025	41.21	41.59	41.59	41.8	41	61,806
October 22, 2025	41.79	41.38	41.38	41.8	41.05	57,506
October 21, 2025	41.39	41.67	41.67	41.8	41.39	50,214
October 20, 2025	41.38	41.39	41.39	41.8	41.29	147,858
October 17, 2025	41.24	41.38	41.38	41.54	41.12	49,463
October 16, 2025	41.86	41.32	41.32	41.97	41.11	72,400
October 15, 2025	41.85	41.51	41.51	42.1	41.45	87,435
October 14, 2025	41.86	41.83	41.58	42.24	41.56	76,215
October 13, 2025	41.89	42.02	41.77	42.2	41.81	85,643
October 10, 2025	42.78	41.59	41.34	42.78	41.42	156,648
October 09, 2025	42.66	42.56	42.31	42.66	42.28	60,741
October 08, 2025	42.1	42.46	42.21	42.67	42.04	57,000
October 07, 2025	42.24	42.08	41.83	42.5	42	111,167
October 06, 2025	42	42	41.75	42.24	41.94	97,443
October 03, 2025	41.6	41.9	41.9	42	41.52	106,125
October 02, 2025	41.65	41.66	41.66	41.75	41.54	82,900
October 01, 2025	41.35	41.58	41.58	41.64	41.1	65,600
September 30, 2025	41.28	41.36	41.36	41.56	41.09	235,250
September 29, 2025	41	41.08	41.08	41.35	40.97	103,500
September 26, 2025	40.76	40.91	40.91	41.11	40.73	77,747
September 25, 2025	40.91	40.85	40.85	40.99	40.61	106,300
September 24, 2025	41.53	41.11	41.11	41.59	41.02	100,503
September 23, 2025	41.55	41.37	41.37	41.59	41.2	65,000
September 22, 2025	41.2	41.55	41.55	41.64	41.14	101,756
September 19, 2025	40.85	41.18	41.18	41.24	40.85	100,500
September 18, 2025	40.69	40.79	40.79	40.96	40.5	82,513
September 17, 2025	40.65	40.4	40.4	40.72	40.31	94,600

BlackRock Science and Technology Trust (BST) NYSE