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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	40.98	40.76	40.76	41	40.62	82,048
September 15, 2025	40.67	40.76	40.76	40.92	40.67	77,300
September 12, 2025	40.78	40.88	40.88	40.91	40.74	61,335
September 11, 2025	40.69	40.71	40.71	40.87	40.51	87,800
September 10, 2025	40.15	40.45	40.45	40.56	40.05	87,200
September 09, 2025	39.94	39.73	39.73	39.98	39.65	104,529
September 08, 2025	39.6	39.83	39.83	40.24	39.55	106,008
September 05, 2025	40	39.6	39.6	40.02	39.55	104,049
September 04, 2025	39.4	39.69	39.69	39.72	39.39	66,127
September 03, 2025	39.4	39.38	39.38	39.53	39	104,430
September 02, 2025	39.32	39.27	39.27	39.45	39	109,907
August 29, 2025	40.05	39.72	39.72	40.07	39.63	99,849
August 28, 2025	39.85	40.01	40.01	40.05	39.79	89,915
August 27, 2025	39.34	39.82	39.82	39.85	39.28	95,582
August 26, 2025	39.3	39.39	39.39	39.44	39.08	57,150
August 25, 2025	39	39.25	39.25	39.38	38.79	95,763
August 22, 2025	38.35	38.88	38.88	38.99	38.35	98,412
August 21, 2025	38.37	38.43	38.43	38.69	38.31	51,038
August 20, 2025	38.91	38.54	38.54	38.91	38.16	96,318
August 19, 2025	39.28	39.01	39.01	39.36	38.96	103,337
August 18, 2025	39.35	39.28	39.28	39.39	39.15	85,222
August 15, 2025	39.35	39.25	39.25	39.48	39.25	57,880
August 14, 2025	39.76	39.75	39.5	39.86	39.62	103,054
August 13, 2025	40	39.76	39.51	40.21	39.7	73,200
August 12, 2025	39.5	39.88	39.63	39.94	39.42	107,995
August 11, 2025	39.49	39.43	39.18	39.66	39.43	114,743
August 08, 2025	39.36	39.6	39.35	39.69	39.29	84,200
August 07, 2025	39.6	39.36	39.11	39.76	39.2	88,050
August 06, 2025	39.01	39.44	39.19	39.46	39.01	79,300
August 05, 2025	39.25	39.08	39.08	39.38	38.82	110,092
August 04, 2025	38.68	38.99	38.99	39.09	38.65	98,000
August 01, 2025	38.81	38.46	38.46	38.81	38.3	133,554
July 31, 2025	39.44	39.06	39.06	39.58	39.06	121,307
July 30, 2025	38.93	39.05	39.05	39.14	38.84	89,235
July 29, 2025	39	38.84	38.84	39.17	38.79	97,933
July 28, 2025	38.84	38.99	38.99	39.13	38.69	103,700
July 25, 2025	38.69	38.95	38.95	38.95	38.69	58,330
July 24, 2025	38.62	38.66	38.66	38.75	38.52	79,140
July 23, 2025	38.46	38.52	38.52	38.58	38.25	86,838
July 22, 2025	38.8	38.43	38.43	38.8	38.36	95,351
July 21, 2025	38.5	38.8	38.8	38.85	38.5	114,437
July 18, 2025	38.59	38.5	38.5	38.66	38.5	63,506
July 17, 2025	38.46	38.59	38.59	38.7	38.46	102,375
July 16, 2025	38.41	38.43	38.43	38.5	38.1	103,200
July 15, 2025	38.27	38.33	38.33	38.5	38.25	103,554
July 14, 2025	38.23	38.38	38.13	38.46	38.01	76,800
July 11, 2025	38.05	38.23	37.98	38.45	38.01	81,631

BlackRock Science and Technology Trust (BST) NYSE