BlackRock Science and Technology Trust (NY: BST )

54.33 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:52 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 54.00 54.45 54.00 54.33 63,404 -0.01(-0.02%)
Jan 21, 2021 54.42 54.42 54.01 54.34 67,101 +0.54(+1.00%)
Jan 20, 2021 53.63 53.90 53.17 53.80 71,746 +0.77(+1.45%)
Jan 19, 2021 52.93 53.04 52.56 53.03 91,940 +0.93(+1.79%)
Jan 15, 2021 52.70 53.00 51.93 52.10 117,600 -0.61(-1.16%)
Jan 14, 2021 53.15 53.54 52.71 52.71 73,390 -0.51(-0.96%)
Jan 13, 2021 52.99 53.37 52.98 53.22 67,569 +0.21(+0.40%)
Jan 12, 2021 53.14 53.37 52.96 53.01 78,111 -0.23(-0.43%)
Jan 11, 2021 53.00 53.65 52.84 53.24 99,708 -0.40(-0.75%)
Jan 08, 2021 53.00 53.85 53.00 53.64 72,800 +0.95(+1.80%)
Jan 07, 2021 51.20 52.88 51.20 52.69 96,568 +1.62(+3.17%)
Jan 06, 2021 51.85 51.85 50.38 51.07 150,449 -1.17(-2.24%)
Jan 05, 2021 52.58 53.09 51.91 52.24 152,026 -0.73(-1.38%)
Jan 04, 2021 53.26 55.00 51.95 52.97 169,827 -0.33(-0.62%)
Dec 31, 2020 53.30 53.30 53.30 64,178 -0.16(-0.30%)
Dec 30, 2020 52.85 53.71 52.50 53.46 64,178 +0.70(+1.33%)
Dec 29, 2020 53.51 53.89 52.54 52.76 103,370 -0.86(-1.60%)
Dec 28, 2020 53.52 53.86 53.18 53.62 110,079 +0.36(+0.68%)
Dec 24, 2020 53.79 54.00 53.14 53.26 64,000 -0.68(-1.26%)
Dec 23, 2020 54.00 54.00 53.50 53.94 60,359 +0.16(+0.30%)
Dec 22, 2020 53.16 53.95 52.88 53.78 100,988 +0.62(+1.17%)
Dec 21, 2020 52.80 53.19 52.04 53.16 122,523 +0.16(+0.30%)
Dec 18, 2020 53.33 53.50 52.72 53.00 110,300 -0.22(-0.41%)
Dec 17, 2020 52.66 53.22 52.27 53.22 85,949 +0.84(+1.60%)
Dec 16, 2020 52.06 52.66 51.88 52.38 74,859 +0.17(+0.33%)
Dec 15, 2020 51.99 52.21 51.65 52.21 76,366 +0.69(+1.34%)
Dec 14, 2020 51.13 51.64 51.13 51.52 76,567 +0.59(+1.16%)
Dec 11, 2020 51.09 51.20 50.51 50.93 83,900 -0.01(-0.02%)
Dec 10, 2020 49.46 51.02 49.46 50.94 95,488 +1.53(+3.10%)
Dec 09, 2020 50.05 50.16 49.10 49.41 82,485 -0.64(-1.28%)
Dec 08, 2020 49.57 50.27 49.55 50.05 76,799 +0.20(+0.40%)
Dec 07, 2020 49.64 49.95 49.54 49.85 76,644 -0.02(-0.04%)
Dec 04, 2020 49.53 49.87 49.33 49.87 76,500 +0.31(+0.63%)
Dec 03, 2020 48.98 49.95 48.62 49.56 114,221 +0.44(+0.90%)
Dec 02, 2020 49.20 49.50 48.90 49.12 96,419 -0.69(-1.39%)
Dec 01, 2020 49.49 49.89 49.23 49.81 75,810 +0.64(+1.30%)
Nov 30, 2020 49.31 49.56 48.47 49.17 104,251 +0.07(+0.14%)
Nov 27, 2020 48.07 49.11 48.07 49.10 68,700 +1.41(+2.96%)
Nov 25, 2020 47.08 47.84 47.08 47.69 69,900 +0.39(+0.82%)
Nov 24, 2020 47.01 47.70 46.91 47.30 113,674 +0.20(+0.42%)
Nov 23, 2020 47.00 47.56 46.80 47.10 76,094 +0.17(+0.36%)
Nov 20, 2020 46.98 47.43 46.90 46.93 50,600 -0.01(-0.02%)
Nov 19, 2020 47.09 47.34 46.46 46.94 103,206 -0.21(-0.45%)
Nov 18, 2020 47.49 47.65 47.10 47.15 100,049 -0.34(-0.72%)
Nov 17, 2020 46.87 47.50 46.58 47.49 180,117 +0.56(+1.19%)
Nov 16, 2020 45.93 47.02 45.86 46.93 82,390 +1.12(+2.44%)
Nov 13, 2020 45.51 45.93 45.51 45.81 65,000 +0.10(+0.22%)
Nov 12, 2020 45.78 46.28 45.40 45.71 86,291 -0.06(-0.13%)
Nov 11, 2020 45.30 45.87 45.15 45.77 127,579 +0.64(+1.42%)
Nov 10, 2020 46.00 46.33 44.88 45.13 189,157 -1.55(-3.32%)
Nov 09, 2020 49.34 50.11 46.62 46.68 179,792 -1.07(-2.24%)
Nov 06, 2020 47.00 47.79 46.42 47.75 143,100 +0.90(+1.92%)
Nov 05, 2020 46.00 46.87 45.74 46.85 113,475 +1.78(+3.95%)
Nov 04, 2020 43.67 45.33 43.67 45.07 85,232 +1.74(+4.02%)
Nov 03, 2020 42.60 43.40 42.51 43.33 44,631 +0.97(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.