BlackRock Science and Technology Trust II - BSTZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.26	22.05	22.05	22.26	22	243,000
September 25, 2025	22.05	22.06	22.06	22.28	21.9	269,519
September 24, 2025	22.49	22.19	22.19	22.55	22.19	251,500
September 23, 2025	22.68	22.55	22.55	22.68	22.45	319,605
September 22, 2025	22.28	22.62	22.62	22.62	22.24	453,168
September 19, 2025	22.28	22.24	22.24	22.33	22.14	246,400
September 18, 2025	22.08	22.2	22.2	22.37	21.91	322,205
September 17, 2025	21.95	21.92	21.92	22.05	21.77	217,049
September 16, 2025	22.17	22.05	22.05	22.18	21.99	182,628
September 15, 2025	22.01	22.14	22.14	22.24	22	281,227
September 12, 2025	22.4	22.25	22.03	22.45	22.23	341,300
September 11, 2025	22.18	22.48	22.48	22.59	22.03	376,642
September 10, 2025	22.49	22.56	22.56	22.59	22.47	225,649
September 09, 2025	22.19	22.36	22.36	22.36	22.18	142,564
September 08, 2025	22.07	22.15	22.15	22.25	21.9	164,448
September 05, 2025	21.95	21.85	21.85	22.01	21.8	155,500
September 04, 2025	21.68	21.77	21.77	21.85	21.62	207,218
September 03, 2025	21.77	21.71	21.71	21.8	21.65	234,325
September 02, 2025	21.76	21.65	21.65	21.93	21.49	223,200
August 29, 2025	22.3	22.05	22.05	22.35	22	271,200
August 28, 2025	21.89	22.26	22.26	22.32	21.84	377,491
August 27, 2025	21.85	21.8	21.8	21.9	21.71	139,100
August 26, 2025	21.52	21.85	21.85	21.88	21.48	280,600
August 25, 2025	20.86	21.5	21.5	21.55	20.86	261,918
August 22, 2025	20.58	20.89	20.89	21	20.52	217,700
August 21, 2025	20.64	20.52	20.52	20.76	20.49	168,241
August 20, 2025	21.03	20.8	20.8	21.08	20.65	347,600
August 19, 2025	21.51	21.17	21.17	21.62	21.1	209,848
August 18, 2025	21.26	21.38	21.38	21.48	21.25	241,597
August 15, 2025	21.49	21.31	21.31	21.51	21.21	234,336
August 14, 2025	21.7	21.64	21.42	21.79	21.6	169,200
August 13, 2025	21.95	21.86	21.64	21.99	21.81	214,119
August 12, 2025	21.8	21.89	21.67	21.92	21.74	240,000
August 11, 2025	21.65	21.77	21.55	21.83	21.6	222,600
August 08, 2025	21.62	21.68	21.68	21.74	21.62	190,600
August 07, 2025	21.68	21.6	21.6	21.68	21.55	199,700
August 06, 2025	21.47	21.55	21.55	21.67	21.43	358,000
August 05, 2025	21.4	21.44	21.44	21.47	21.27	207,800
August 04, 2025	21.24	21.35	21.35	21.37	21.14	130,322
August 01, 2025	21.15	21.21	21.21	21.28	20.89	363,500
July 31, 2025	21.46	21.27	21.27	21.47	21.19	330,300
July 30, 2025	21.25	21.27	21.27	21.35	21.08	233,346
July 29, 2025	21.39	21.15	21.15	21.42	21.1	174,034
July 28, 2025	21.28	21.35	21.35	21.37	21.22	184,247
July 25, 2025	21.15	21.24	21.24	21.29	21.15	136,105
July 24, 2025	21.3	21.17	21.17	21.34	21.17	187,227
July 23, 2025	21.1	21.21	21.21	21.22	21.06	181,800
July 22, 2025	21.23	21.08	21.08	21.23	20.97	233,451
July 21, 2025	21.14	21.23	21.23	21.34	21.06	386,800
July 18, 2025	20.78	21.22	21.22	21.22	20.7	572,504
July 17, 2025	20.55	20.82	20.82	20.85	20.55	313,003
July 16, 2025	20.47	20.56	20.56	20.56	20.26	208,200
July 15, 2025	20.61	20.44	20.44	20.61	20.39	232,614
July 14, 2025	20.55	20.62	20.4	20.66	20.4	344,118
July 11, 2025	20.45	20.54	20.32	20.65	20.45	216,400
July 10, 2025	20.65	20.6	20.38	20.7	20.45	163,144
July 09, 2025	20.41	20.63	20.41	20.67	20.41	176,733
July 08, 2025	20.22	20.39	20.18	20.48	20.17	181,200
July 07, 2025	20.5	20.33	20.33	20.52	20.25	203,202
July 03, 2025	20.41	20.58	20.58	20.63	20.41	107,900

BlackRock Science and Technology Trust II (BSTZ) NYSE