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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	40.3	40	40	40.72	39.97	111,292
January 16, 2026	41.34	40.99	40.99	41.44	40.99	60,159
January 15, 2026	41.25	41.02	41.02	41.42	41.02	84,570
January 14, 2026	41.39	40.99	40.99	41.39	40.73	67,300
January 13, 2026	41.46	41.38	41.38	41.64	41.17	67,857
January 12, 2026	40.98	41.4	41.4	41.55	40.77	65,000
January 09, 2026	40.52	41.05	41.05	41.1	40.52	77,700
January 08, 2026	40.73	40.49	40.49	40.73	40.21	52,700
January 07, 2026	40.74	40.69	40.69	40.97	40.52	50,814
January 06, 2026	40.31	40.76	40.76	41.08	40.28	83,559
January 05, 2026	40.67	40.43	40.43	40.76	40.24	131,500
January 02, 2026	40.73	40.62	40.62	41.35	39.87	233,831
December 31, 2025	40.2	40.54	40.54	40.92	40.2	280,500
December 30, 2025	39.9	40.22	40.22	40.56	39.62	203,800
December 29, 2025	39.7	39.65	39.65	39.91	39.48	105,604
December 26, 2025	40.05	39.98	39.98	40.25	39.94	61,800
December 24, 2025	40	40.07	40.07	40.08	39.83	33,049
December 23, 2025	40.05	39.82	39.82	40.14	39.7	146,655
December 22, 2025	40.15	40.16	40.16	40.49	40	174,417
December 19, 2025	40.58	41.24	39.79	41.28	40.26	168,700
December 18, 2025	39.88	40.21	38.79	40.41	39.78	110,489
December 17, 2025	40.04	39.42	38.03	40.12	39.32	76,631
December 16, 2025	39.74	39.9	38.5	40.12	39.7	82,700
December 15, 2025	40.25	39.86	38.46	40.47	39.78	158,590
December 12, 2025	40.97	40.17	40.17	41.12	40.05	115,874
December 11, 2025	41.02	41	41	41.15	40.61	93,599
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

BlackRock Science and Technology Trust (BST) NYSE