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 (%)
Sep 30, 2015 8.113 8.221 8.040 8.195 299,389 +0.20(+2.46%)
Sep 29, 2015 8.113 8.206 7.968 7.999 241,612 -0.11(-1.40%)
Sep 28, 2015 8.342 8.381 8.087 8.113 228,458 -0.26(-3.09%)
Sep 25, 2015 8.475 8.522 8.356 8.371 171,136 -0.02(-0.19%)
Sep 24, 2015 8.454 8.490 8.337 8.387 225,418 -0.05(-0.61%)
Sep 23, 2015 8.557 8.573 8.423 8.438 191,812 -0.09(-1.09%)
Sep 22, 2015 8.542 8.614 8.475 8.531 199,670 -0.10(-1.20%)
Sep 21, 2015 8.645 8.697 8.547 8.635 177,013 -0.01(-0.12%)
Sep 18, 2015 8.785 8.811 8.588 8.645 192,903 -0.23(-2.62%)
Sep 17, 2015 8.676 8.888 8.542 8.878 269,901 +0.15(+1.72%)
Sep 16, 2015 8.656 8.728 8.490 8.728 181,541 +0.07(+0.84%)
Sep 15, 2015 8.490 8.656 8.444 8.656 137,184 +0.24(+2.89%)
Sep 14, 2015 8.578 8.609 8.402 8.412 98,438 -0.09(-1.03%)
Sep 11, 2015 8.537 8.537 8.480 8.500 74,365 +0.00(+0.00%)
Sep 10, 2015 8.557 8.613 8.454 8.500 177,331 -0.02(-0.24%)
Sep 09, 2015 8.865 8.865 8.521 8.521 157,056 -0.14(-1.60%)
Sep 08, 2015 8.619 8.706 8.516 8.660 164,316 +0.12(+1.38%)
Sep 04, 2015 8.475 8.542 8.542 8.542 82,890 +0.04(+0.48%)
Sep 03, 2015 8.583 8.711 8.495 8.500 103,858 -0.04(-0.48%)
Sep 02, 2015 8.583 8.595 8.480 8.542 99,311 -0.04(-0.48%)
Sep 01, 2015 8.480 8.644 8.458 8.583 187,410 -0.09(-1.07%)
Aug 31, 2015 8.706 8.758 8.559 8.675 188,673 +0.04(+0.42%)
Aug 28, 2015 8.685 8.778 8.555 8.639 144,292 -0.02(-0.18%)
Aug 27, 2015 8.392 8.814 8.321 8.655 381,834 +0.36(+4.40%)
Aug 26, 2015 8.223 8.428 8.074 8.290 331,294 +0.19(+2.28%)
Aug 25, 2015 8.475 8.475 8.092 8.105 289,848 +0.19(+2.40%)
Aug 24, 2015 8.156 8.398 7.210 7.915 496,885 -0.58(-6.78%)
Aug 21, 2015 8.737 8.783 8.490 8.490 213,848 -0.25(-2.88%)
Aug 20, 2015 8.932 9.014 8.737 8.742 344,294 -0.29(-3.19%)
Aug 19, 2015 9.004 9.061 8.948 9.030 131,720 +0.05(+0.57%)
Aug 18, 2015 9.076 9.169 8.942 8.978 494,375 -0.07(-0.80%)
Aug 17, 2015 9.030 9.066 8.948 9.050 157,194 +0.04(+0.40%)
Aug 14, 2015 8.978 9.014 8.927 9.014 94,446 +0.04(+0.40%)
Aug 13, 2015 8.896 8.983 8.896 8.978 126,659 +0.05(+0.58%)
Aug 12, 2015 8.922 8.983 8.783 8.927 224,135 -0.02(-0.23%)
Aug 11, 2015 8.953 9.029 8.937 8.948 121,811 -0.10(-1.13%)
Aug 10, 2015 8.912 9.101 8.912 9.050 258,930 +0.15(+1.72%)
Aug 07, 2015 8.942 9.029 8.876 8.896 87,672 -0.06(-0.68%)
Aug 06, 2015 9.050 9.177 8.942 8.958 168,463 -0.13(-1.41%)
Aug 05, 2015 8.988 9.116 8.917 9.085 203,058 +0.22(+2.54%)
Aug 04, 2015 8.917 9.015 8.840 8.861 313,647 -0.07(-0.74%)
Aug 03, 2015 9.060 9.137 8.927 8.927 133,921 -0.14(-1.58%)
Jul 31, 2015 9.116 9.152 9.019 9.070 290,867 +0.04(+0.46%)
Jul 30, 2015 8.927 9.034 8.927 9.029 155,944 +0.05(+0.51%)
Jul 29, 2015 8.978 9.024 8.942 8.983 151,279 +0.03(+0.32%)
Jul 28, 2015 8.896 8.994 8.896 8.955 287,582 +0.08(+0.88%)
Jul 27, 2015 8.942 9.034 8.866 8.876 246,172 -0.11(-1.25%)
Jul 24, 2015 9.137 9.177 8.988 8.988 193,381 -0.10(-1.07%)
Jul 23, 2015 9.208 9.208 9.085 9.085 117,149 -0.07(-0.81%)
Jul 22, 2015 9.285 9.295 9.137 9.160 229,149 -0.16(-1.73%)
Jul 21, 2015 9.290 9.361 9.254 9.321 112,005 +0.03(+0.33%)
Jul 20, 2015 9.229 9.302 9.177 9.290 188,577 +0.09(+0.94%)
Jul 17, 2015 9.121 9.218 9.085 9.203 123,543 +0.13(+1.47%)
Jul 16, 2015 9.085 9.157 9.019 9.070 197,532 +0.06(+0.68%)
Jul 15, 2015 9.080 9.091 9.004 9.009 147,124 -0.04(-0.45%)
Jul 14, 2015 8.953 9.111 8.953 9.050 159,946 +0.05(+0.57%)
Jul 13, 2015 9.019 9.029 8.963 8.999 220,143 +0.06(+0.69%)
Jul 10, 2015 8.820 8.983 8.820 8.937 196,053 +0.15(+1.68%)
Jul 09, 2015 8.892 8.927 8.775 8.790 101,824 -0.05(-0.57%)
Jul 08, 2015 8.886 8.912 8.795 8.841 194,526 -0.01(-0.11%)
Jul 07, 2015 8.937 8.937 8.800 8.851 203,962 -0.09(-1.02%)
Jul 06, 2015 8.998 9.059 8.892 8.942 349,985 -0.08(-0.90%)
Jul 02, 2015 9.074 9.024 9.024 9.024 328,485 +0.00(+0.00%)
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.