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 (%)
Aug 31, 2016 10.09 10.13 10.02 10.05 88,575 -0.04(-0.38%)
Aug 30, 2016 10.09 10.13 10.04 10.09 146,234 +0.02(+0.22%)
Aug 29, 2016 10.05 10.12 10.05 10.07 66,045 +0.03(+0.27%)
Aug 26, 2016 10.11 10.16 9.991 10.04 112,443 -0.03(-0.33%)
Aug 25, 2016 10.13 10.13 10.07 10.07 96,792 -0.08(-0.82%)
Aug 24, 2016 10.05 10.16 10.04 10.16 387,280 +0.14(+1.38%)
Aug 23, 2016 10.07 10.10 10.01 10.02 142,959 -0.01(-0.11%)
Aug 22, 2016 10.07 10.09 10.00 10.03 171,301 -0.05(-0.49%)
Aug 19, 2016 10.07 10.08 9.991 10.08 112,483 +0.00(+0.00%)
Aug 18, 2016 10.03 10.09 10.02 10.08 159,829 +0.04(+0.39%)
Aug 17, 2016 10.05 10.05 9.963 10.04 132,241 +0.01(+0.05%)
Aug 16, 2016 10.02 10.06 9.947 10.04 327,670 +0.01(+0.06%)
Aug 15, 2016 10.01 10.03 9.930 10.03 172,808 +0.07(+0.72%)
Aug 12, 2016 9.853 10.01 9.836 9.958 324,383 +0.09(+0.87%)
Aug 11, 2016 9.864 9.886 9.809 9.872 87,448 +0.04(+0.36%)
Aug 10, 2016 9.858 9.858 9.787 9.836 132,791 +0.01(+0.11%)
Aug 09, 2016 9.770 9.847 9.770 9.825 104,158 +0.06(+0.62%)
Aug 08, 2016 9.809 9.814 9.743 9.765 87,485 -0.05(-0.50%)
Aug 05, 2016 9.781 9.842 9.776 9.814 138,760 +0.07(+0.68%)
Aug 04, 2016 9.688 9.754 9.611 9.748 178,894 +0.09(+0.91%)
Aug 03, 2016 9.578 9.666 9.578 9.661 98,843 +0.06(+0.63%)
Aug 02, 2016 9.726 9.737 9.600 9.600 161,603 -0.13(-1.36%)
Aug 01, 2016 9.765 9.781 9.726 9.732 133,033 -0.02(-0.23%)
Jul 29, 2016 9.655 9.754 9.655 9.754 151,432 +0.08(+0.80%)
Jul 28, 2016 9.572 9.677 9.567 9.677 127,009 +0.14(+1.50%)
Jul 27, 2016 9.534 9.589 9.479 9.534 211,188 +0.05(+0.52%)
Jul 26, 2016 9.517 9.565 9.457 9.484 132,760 +0.00(+0.00%)
Jul 25, 2016 9.490 9.523 9.440 9.484 118,654 -0.03(-0.35%)
Jul 22, 2016 9.490 9.534 9.426 9.517 112,241 +0.03(+0.29%)
Jul 21, 2016 9.589 9.589 9.461 9.490 118,508 -0.05(-0.52%)
Jul 20, 2016 9.440 9.545 9.440 9.539 199,903 +0.13(+1.34%)
Jul 19, 2016 9.435 9.440 9.325 9.413 170,557 -0.01(-0.12%)
Jul 18, 2016 9.319 9.429 9.303 9.424 159,642 +0.17(+1.84%)
Jul 15, 2016 9.325 9.374 9.220 9.253 177,985 -0.03(-0.36%)
Jul 14, 2016 9.292 9.320 9.286 9.286 99,431 +0.00(+0.00%)
Jul 13, 2016 9.352 9.352 9.245 9.286 91,614 -0.02(-0.24%)
Jul 12, 2016 9.237 9.336 9.232 9.308 161,346 +0.10(+1.07%)
Jul 11, 2016 9.210 9.237 9.183 9.210 124,391 +0.02(+0.24%)
Jul 08, 2016 9.150 9.205 9.090 9.188 97,193 +0.10(+1.08%)
Jul 07, 2016 9.030 9.106 8.997 9.090 181,939 +0.04(+0.42%)
Jul 06, 2016 9.008 9.068 8.963 9.051 120,150 +0.03(+0.36%)
Jul 05, 2016 9.046 9.150 8.986 9.019 88,326 -0.05(-0.60%)
Jul 01, 2016 9.041 9.073 9.073 9.073 126,054 +0.05(+0.61%)
Jun 30, 2016 9.090 9.106 8.970 9.019 278,381 +0.04(+0.43%)
Jun 29, 2016 8.888 9.002 8.844 8.980 260,924 +0.20(+2.24%)
Jun 28, 2016 8.773 8.844 8.734 8.784 228,949 +0.08(+0.94%)
Jun 27, 2016 8.800 8.800 8.636 8.702 196,780 -0.13(-1.49%)
Jun 24, 2016 8.784 8.980 8.755 8.833 188,269 -0.31(-3.35%)
Jun 23, 2016 9.139 9.139 9.018 9.139 107,768 +0.14(+1.52%)
Jun 22, 2016 9.019 9.035 8.986 9.002 71,977 +0.04(+0.49%)
Jun 21, 2016 8.942 8.991 8.928 8.959 82,694 +0.04(+0.43%)
Jun 20, 2016 8.997 9.030 8.920 8.920 152,012 -0.01(-0.06%)
Jun 17, 2016 8.991 8.991 8.866 8.926 99,751 -0.07(-0.73%)
Jun 16, 2016 8.920 8.997 8.885 8.991 105,615 +0.05(+0.61%)
Jun 15, 2016 8.986 9.007 8.937 8.937 100,037 -0.04(-0.49%)
Jun 14, 2016 9.030 9.030 8.926 8.980 112,640 -0.01(-0.12%)
Jun 13, 2016 9.030 9.035 8.964 8.991 108,954 -0.04(-0.42%)
Jun 10, 2016 9.084 9.144 8.970 9.030 172,978 -0.12(-1.36%)
Jun 09, 2016 9.122 9.171 9.084 9.155 82,604 +0.03(+0.36%)
Jun 08, 2016 9.160 9.182 9.106 9.122 150,232 +0.00(+0.00%)
Jun 07, 2016 9.111 9.160 9.111 9.122 71,969 +0.02(+0.24%)
Jun 06, 2016 9.030 9.165 9.008 9.100 100,202 +0.20(+2.26%)
Jun 03, 2016 9.057 9.177 8.899 8.899 206,256 -0.16(-1.80%)
Jun 02, 2016 9.040 9.095 8.992 9.062 68,590 +0.03(+0.30%)
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.