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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	22.83	22.84	22.84	22.99	22.74	171,939
December 22, 2025	22.92	22.89	22.89	23.08	22.75	147,437
December 19, 2025	22.73	23.24	22.72	23.3	22.68	176,100
December 18, 2025	22.36	22.6	22.1	22.79	22.36	220,484
December 17, 2025	22.3	22.08	22.08	22.39	22.05	274,141
December 16, 2025	22.11	22.31	22.31	22.41	22.02	259,600
December 15, 2025	22.5	22.22	22.22	22.69	22.22	159,700
December 12, 2025	23.04	22.41	22.41	23.04	22.25	159,163
December 11, 2025	23.08	23	23	23.08	22.67	170,900
December 10, 2025	22.87	23.04	23.04	23.1	22.84	143,031
December 09, 2025	22.78	22.9	22.9	22.95	22.78	145,304
December 08, 2025	22.84	22.86	22.86	22.9	22.75	132,200
December 05, 2025	22.63	22.75	22.75	22.8	22.58	133,300
December 04, 2025	22.23	22.56	22.56	22.6	22.14	151,508
December 03, 2025	22.11	22.29	22.29	22.36	21.9	202,800
December 02, 2025	22.31	22.2	22.2	22.63	22.2	180,500
December 01, 2025	21.93	22.18	22.18	22.33	21.9	242,546
November 28, 2025	21.99	22.1	22.1	22.2	21.93	297,337
November 26, 2025	21.61	21.8	21.8	22.04	21.39	173,347
November 25, 2025	21.46	21.48	21.48	21.61	21.01	155,600
November 24, 2025	21.09	21.56	21.56	21.76	21.09	121,175
November 21, 2025	20.92	21.01	21.01	21.33	20.69	187,442
November 20, 2025	21.76	21.03	21.03	21.99	20.95	295,500
November 19, 2025	20.96	21.32	21.32	21.44	20.85	192,394
November 18, 2025	21.17	20.95	20.95	21.32	20.86	241,525
November 17, 2025	21.54	21.32	21.32	21.83	21.26	158,471
November 14, 2025	21.39	21.59	21.59	21.9	21.23	206,100
November 13, 2025	22.56	21.87	21.71	22.56	21.73	212,000
November 12, 2025	22.71	22.67	22.5	22.79	22.53	160,206
November 11, 2025	22.6	22.61	22.44	22.72	22.5	216,203
November 10, 2025	22.36	22.66	22.49	22.71	22.35	288,700
November 07, 2025	22.4	22.25	22.25	22.49	22.05	162,000
November 06, 2025	22.98	22.47	22.47	23.09	22.45	220,409
November 05, 2025	22.94	22.94	22.94	23.1	22.86	238,639
November 04, 2025	22.69	22.97	22.97	23.1	22.55	186,275
November 03, 2025	22.93	23	23	23.08	22.78	284,878
October 31, 2025	22.96	22.92	22.92	23.17	22.83	260,700
October 30, 2025	22.67	22.81	22.81	22.82	22.5	227,600
October 29, 2025	22.24	22.73	22.73	22.78	22.24	262,700
October 28, 2025	21.93	22.22	22.22	22.22	21.88	228,933
October 27, 2025	21.83	21.89	21.89	21.94	21.76	170,300
October 24, 2025	21.39	21.57	21.57	21.68	21.37	137,504
October 23, 2025	21.15	21.2	21.2	21.32	21.11	194,740
October 22, 2025	21.51	21.16	21.16	21.61	21.02	265,037
October 21, 2025	21.5	21.46	21.46	21.68	21.42	139,800
October 20, 2025	21.57	21.57	21.57	21.79	21.56	178,200
October 17, 2025	21.55	21.54	21.54	21.82	21.5	180,245
October 16, 2025	21.99	21.64	21.64	22.04	21.63	477,838
October 15, 2025	22.06	21.97	21.97	22.19	21.8	173,635
October 14, 2025	22.17	22.17	22.01	22.32	21.89	181,709
October 13, 2025	22.37	22.34	22.18	22.62	22.31	279,593
October 10, 2025	23.07	22.23	22.07	23.12	22.18	229,349
October 09, 2025	22.98	23.02	22.85	23.03	22.89	123,000
October 08, 2025	22.83	22.93	22.76	22.96	22.8	175,200
October 07, 2025	22.9	22.81	22.64	23.12	22.76	295,700
October 06, 2025	22.8	22.86	22.69	22.97	22.78	375,600
October 03, 2025	22.73	22.72	22.72	22.87	22.57	175,080
October 02, 2025	22.65	22.67	22.67	22.73	22.44	258,100
October 01, 2025	22.15	22.54	22.54	22.57	22.15	347,300
September 30, 2025	22.34	22.16	22.16	22.35	22.03	247,600

BlackRock Science and Technology Trust II (BSTZ) NYSE