Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Science and Technology Trust (NY: BST )

37.62 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.068 9.068 8.948 9.040 106,405 +0.04(+0.48%)
May 27, 2016 8.981 8.997 8.997 8.997 145,592 +0.04(+0.42%)
May 26, 2016 8.926 9.002 8.894 8.959 107,833 +0.04(+0.49%)
May 25, 2016 8.899 8.958 8.899 8.916 106,162 +0.04(+0.49%)
May 24, 2016 8.709 8.872 8.709 8.872 131,285 +0.17(+2.00%)
May 23, 2016 8.742 8.774 8.687 8.698 84,307 +0.00(+0.00%)
May 20, 2016 8.747 8.761 8.693 8.698 102,081 -0.01(-0.12%)
May 19, 2016 8.693 8.715 8.622 8.709 107,058 +0.02(+0.19%)
May 18, 2016 8.709 8.780 8.666 8.693 154,583 +0.00(+0.00%)
May 17, 2016 8.758 8.812 8.655 8.693 132,831 -0.07(-0.74%)
May 16, 2016 8.725 8.796 8.722 8.758 94,807 +0.06(+0.69%)
May 13, 2016 8.622 8.739 8.622 8.698 168,551 +0.05(+0.63%)
May 12, 2016 8.791 8.791 8.638 8.644 190,199 -0.08(-0.87%)
May 11, 2016 8.720 8.801 8.704 8.720 72,062 -0.03(-0.37%)
May 10, 2016 8.661 8.769 8.661 8.752 86,854 +0.10(+1.12%)
May 09, 2016 8.601 8.686 8.601 8.655 113,991 +0.09(+1.01%)
May 06, 2016 8.574 8.607 8.558 8.569 108,176 -0.02(-0.25%)
May 05, 2016 8.634 8.661 8.585 8.590 122,657 -0.04(-0.44%)
May 04, 2016 8.693 8.693 8.613 8.628 130,560 -0.07(-0.81%)
May 03, 2016 8.736 8.736 8.650 8.698 113,271 -0.05(-0.56%)
May 02, 2016 8.693 8.785 8.693 8.747 130,010 +0.04(+0.43%)
Apr 29, 2016 8.796 8.796 8.639 8.709 136,642 -0.02(-0.25%)
Apr 28, 2016 8.720 8.877 8.720 8.731 127,233 -0.04(-0.49%)
Apr 27, 2016 8.661 8.801 8.661 8.774 139,981 +0.02(+0.18%)
Apr 26, 2016 8.898 8.898 8.758 8.758 148,749 -0.07(-0.80%)
Apr 25, 2016 8.779 8.860 8.779 8.828 201,009 -0.03(-0.37%)
Apr 22, 2016 8.925 8.941 8.801 8.860 194,938 -0.10(-1.14%)
Apr 21, 2016 8.979 9.012 8.936 8.963 104,766 +0.03(+0.30%)
Apr 20, 2016 8.925 9.002 8.925 8.936 98,315 -0.01(-0.12%)
Apr 19, 2016 8.990 9.028 8.920 8.947 138,685 -0.03(-0.36%)
Apr 18, 2016 8.909 8.979 8.887 8.979 143,028 +0.07(+0.79%)
Apr 15, 2016 8.947 8.974 8.882 8.909 155,920 -0.03(-0.30%)
Apr 14, 2016 8.931 8.958 8.882 8.936 70,977 +0.04(+0.42%)
Apr 13, 2016 8.812 8.904 8.812 8.898 89,390 +0.12(+1.42%)
Apr 12, 2016 8.710 8.790 8.704 8.774 44,091 +0.07(+0.80%)
Apr 11, 2016 8.699 8.812 8.699 8.704 120,909 +0.03(+0.37%)
Apr 08, 2016 8.785 8.789 8.672 8.672 75,450 -0.02(-0.19%)
Apr 07, 2016 8.731 8.822 8.667 8.688 129,272 -0.13(-1.46%)
Apr 06, 2016 8.801 8.860 8.699 8.817 278,893 +0.01(+0.06%)
Apr 05, 2016 8.812 8.838 8.731 8.812 130,938 -0.05(-0.61%)
Apr 04, 2016 8.983 9.015 8.833 8.865 139,393 -0.12(-1.31%)
Apr 01, 2016 8.983 9.037 8.919 8.983 121,742 -0.14(-1.53%)
Mar 31, 2016 8.946 9.123 8.871 9.123 234,954 +0.22(+2.47%)
Mar 30, 2016 8.849 8.978 8.806 8.903 126,835 +0.12(+1.41%)
Mar 29, 2016 8.629 8.812 8.629 8.779 59,774 +0.13(+1.55%)
Mar 28, 2016 8.651 8.710 8.645 8.645 59,912 -0.03(-0.31%)
Mar 24, 2016 8.715 8.672 8.672 8.672 109,199 -0.03(-0.37%)
Mar 23, 2016 8.774 8.774 8.688 8.704 86,168 -0.05(-0.61%)
Mar 22, 2016 8.731 8.849 8.704 8.758 92,903 -0.08(-0.85%)
Mar 21, 2016 8.704 8.833 8.688 8.833 82,851 +0.09(+0.98%)
Mar 18, 2016 8.704 8.839 8.656 8.747 195,551 +0.08(+0.87%)
Mar 17, 2016 8.506 8.696 8.457 8.672 178,830 +0.13(+1.51%)
Mar 16, 2016 8.468 8.581 8.468 8.543 99,664 +0.05(+0.57%)
Mar 15, 2016 8.468 8.581 8.425 8.495 109,616 -0.03(-0.31%)
Mar 14, 2016 8.538 8.613 8.511 8.522 131,674 -0.02(-0.25%)
Mar 11, 2016 8.490 8.543 8.425 8.543 107,418 +0.14(+1.66%)
Mar 10, 2016 8.377 8.478 8.324 8.404 90,406 +0.04(+0.51%)
Mar 09, 2016 8.457 8.494 8.334 8.361 150,884 -0.04(-0.51%)
Mar 08, 2016 8.334 8.425 8.313 8.404 144,227 +0.01(+0.06%)
Mar 07, 2016 8.505 8.505 8.388 8.398 132,273 -0.09(-1.07%)
Mar 04, 2016 8.436 8.532 8.388 8.489 71,466 +0.09(+1.08%)
Mar 03, 2016 8.452 8.452 8.329 8.398 97,834 -0.03(-0.38%)
Mar 02, 2016 8.345 8.430 8.329 8.430 112,786 +0.11(+1.35%)
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.