BlackRock Science and Technology Trust (BST)

NYSE: BST · Real-Time Price · USD

39.13

-0.67 (-1.68%)

At close: Mar 6, 2026, 4:00 PM EST

39.02

-0.11 (-0.28%)

After-hours: Mar 6, 2026, 7:32 PM EST

BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.50	39.97	39.02	39.13	39.13	-1.68%	107,799
Mar 5, 2026	39.79	40.05	39.60	39.80	39.80	-0.48%	56,209
Mar 4, 2026	39.88	40.06	39.56	39.99	39.99	1.27%	75,336
Mar 3, 2026	39.61	39.84	39.13	39.49	39.49	-1.94%	98,691
Mar 2, 2026	39.62	40.45	39.61	40.27	40.27	0.20%	92,717
Feb 27, 2026	40.18	40.32	39.85	40.19	40.19	-0.25%	83,389
Feb 26, 2026	40.26	40.44	39.90	40.29	40.29	0.07%	67,541
Feb 25, 2026	39.95	40.49	39.95	40.26	40.26	1.16%	56,521
Feb 24, 2026	39.50	39.90	39.50	39.80	39.80	0.58%	46,655
Feb 23, 2026	40.00	40.04	39.54	39.57	39.57	-1.22%	75,178
Feb 20, 2026	39.66	40.27	39.66	40.06	40.06	0.98%	37,207
Feb 19, 2026	39.45	40.00	39.44	39.67	39.67	0.18%	83,093
Feb 18, 2026	39.00	39.80	38.98	39.60	39.60	1.43%	105,092
Feb 17, 2026	38.97	39.49	38.81	39.04	39.04	-1.61%	149,274
Feb 13, 2026	39.99	40.21	39.55	39.68	39.68	-1.66%	91,163
Feb 12, 2026	40.87	41.03	40.21	40.35	40.10	-1.22%	68,452
Feb 11, 2026	41.08	41.10	40.48	40.85	40.60	0.59%	49,347
Feb 10, 2026	40.62	40.98	40.55	40.61	40.36	0.27%	42,277
Feb 9, 2026	39.45	40.50	39.45	40.50	40.25	2.38%	125,511
Feb 6, 2026	38.84	39.60	38.84	39.56	39.31	2.41%	97,594
Feb 5, 2026	38.70	39.17	38.51	38.63	38.39	-1.40%	142,635
Feb 4, 2026	40.00	40.29	38.93	39.18	38.94	-1.98%	141,164
Feb 3, 2026	40.99	40.99	39.63	39.97	39.72	-2.46%	156,621
Feb 2, 2026	40.58	41.19	40.58	40.98	40.73	0.10%	104,141
Jan 30, 2026	41.16	41.35	40.64	40.94	40.69	-0.66%	106,309
Jan 29, 2026	41.13	41.35	40.82	41.21	40.95	0.02%	97,904
Jan 28, 2026	41.20	41.35	41.11	41.20	40.94	0.41%	73,412
Jan 27, 2026	40.91	41.15	40.69	41.03	40.78	0.59%	75,497
Jan 26, 2026	40.82	40.99	40.71	40.79	40.54	-0.02%	99,451
Jan 23, 2026	40.56	40.95	40.44	40.80	40.55	0.87%	85,507
Jan 22, 2026	40.38	40.78	40.14	40.45	40.20	0.47%	53,090
Jan 21, 2026	40.20	40.47	39.80	40.26	40.01	0.65%	91,588
Jan 20, 2026	40.30	40.72	39.97	40.00	39.75	-2.42%	112,010
Jan 16, 2026	41.34	41.44	40.99	40.99	40.49	-0.07%	60,159
Jan 15, 2026	41.25	41.42	41.02	41.02	40.52	0.07%	84,570
Jan 14, 2026	41.39	41.39	40.73	40.99	40.49	-0.94%	67,290
Jan 13, 2026	41.46	41.64	41.17	41.38	40.87	-0.05%	67,857
Jan 12, 2026	40.98	41.55	40.77	41.40	40.89	0.85%	64,980
Jan 9, 2026	40.52	41.10	40.52	41.05	40.55	1.38%	77,687
Jan 8, 2026	40.73	40.73	40.21	40.49	39.99	-0.49%	52,691
Jan 7, 2026	40.74	40.97	40.52	40.69	40.19	-0.17%	50,814
Jan 6, 2026	40.31	41.08	40.29	40.76	40.26	0.82%	83,673
Jan 5, 2026	40.67	40.76	40.25	40.43	39.93	-0.47%	131,473
Jan 2, 2026	40.73	41.35	39.87	40.62	40.12	0.20%	233,831
Dec 31, 2025	40.20	40.92	40.20	40.54	40.04	0.80%	280,478
Dec 30, 2025	39.90	40.56	39.62	40.22	39.73	1.44%	203,753
Dec 29, 2025	39.70	39.91	39.48	39.65	39.16	-0.83%	105,604
Dec 26, 2025	40.05	40.25	39.94	39.98	39.49	-0.22%	61,757
Dec 24, 2025	40.00	40.08	39.83	40.07	39.58	0.63%	33,049
Dec 23, 2025	40.05	40.14	39.70	39.82	39.33	-0.85%	146,655
Dec 22, 2025	40.15	40.49	40.00	40.16	39.67	-2.62%	174,417
Dec 19, 2025	40.58	41.28	40.26	41.24	39.30	2.56%	168,673
Dec 18, 2025	39.88	40.41	39.78	40.21	38.32	2.00%	110,489
Dec 17, 2025	40.04	40.12	39.32	39.42	37.57	-1.20%	76,631
Dec 16, 2025	39.74	40.13	39.70	39.90	38.02	0.10%	82,683
Dec 15, 2025	40.25	40.47	39.78	39.86	37.99	-0.77%	158,590
Dec 12, 2025	40.97	41.12	40.05	40.17	38.28	-2.02%	115,874
Dec 11, 2025	41.02	41.15	40.61	41.00	39.07	-0.89%	95,601
Dec 10, 2025	41.25	41.50	41.01	41.37	39.42	0.34%	75,615
Dec 9, 2025	41.17	41.37	41.17	41.23	39.29	0.02%	64,994
Dec 8, 2025	41.56	41.61	41.16	41.22	39.28	-	73,650
Dec 5, 2025	41.16	41.57	41.13	41.22	39.28	0.73%	48,069
Dec 4, 2025	41.13	41.13	40.78	40.92	39.00	0.39%	60,010
Dec 3, 2025	41.01	41.18	40.74	40.76	38.84	-1.00%	121,784
Dec 2, 2025	41.00	41.55	40.95	41.17	39.23	0.73%	101,806
Dec 1, 2025	40.80	41.00	40.64	40.87	38.95	-0.17%	109,602
Nov 28, 2025	40.62	41.00	40.61	40.94	39.01	1.46%	70,266
Nov 26, 2025	39.89	40.53	39.67	40.35	38.45	2.20%	116,617
Nov 25, 2025	39.11	39.49	38.50	39.48	37.62	1.33%	87,257
Nov 24, 2025	38.19	39.14	38.19	38.96	37.13	2.18%	130,834
Nov 21, 2025	38.24	38.41	37.51	38.13	36.34	0.26%	149,345
Nov 20, 2025	39.42	39.80	38.02	38.03	36.24	-1.96%	168,227
Nov 19, 2025	38.67	39.34	38.67	38.79	36.97	-0.03%	122,106
Nov 18, 2025	38.81	39.20	38.60	38.80	36.98	-1.17%	178,969
Nov 17, 2025	40.00	40.01	39.14	39.26	37.41	-1.73%	135,948
Nov 14, 2025	39.55	40.26	39.19	39.95	38.07	-1.19%	155,619
Nov 13, 2025	41.35	41.48	40.40	40.43	38.29	-2.25%	101,437
Nov 12, 2025	41.63	41.84	41.24	41.36	39.17	-0.31%	76,778
Nov 11, 2025	41.32	41.75	41.16	41.49	39.29	0.17%	127,399
Nov 10, 2025	41.39	41.95	40.80	41.42	39.23	0.22%	444,376
Nov 7, 2025	42.10	42.11	40.70	41.33	39.14	-2.39%	206,003
Nov 6, 2025	43.00	43.07	42.32	42.34	40.10	-1.37%	144,905
Nov 5, 2025	42.95	42.99	42.63	42.93	40.66	0.40%	107,444
Nov 4, 2025	43.21	43.50	42.68	42.76	40.50	-2.08%	108,281
Nov 3, 2025	44.25	44.50	43.66	43.67	41.36	-0.91%	92,063
Oct 31, 2025	43.97	44.16	43.73	44.07	41.74	1.12%	130,954
Oct 30, 2025	43.44	43.66	43.18	43.58	41.27	0.32%	120,368
Oct 29, 2025	43.29	43.70	43.20	43.44	41.14	0.74%	86,368
Oct 28, 2025	42.88	43.20	42.73	43.12	40.84	1.03%	87,251
Oct 27, 2025	42.56	42.71	42.41	42.68	40.42	1.31%	65,917
Oct 24, 2025	41.91	42.27	41.70	42.13	39.90	1.30%	93,710
Oct 23, 2025	41.21	41.80	41.00	41.59	39.39	0.51%	61,807
Oct 22, 2025	41.79	41.80	41.05	41.38	39.19	-0.70%	57,506
Oct 21, 2025	41.39	41.80	41.39	41.67	39.47	0.68%	50,214
Oct 20, 2025	41.38	41.80	41.29	41.39	39.20	0.02%	147,858
Oct 17, 2025	41.24	41.54	41.12	41.38	39.19	0.15%	49,463
Oct 16, 2025	41.86	41.97	41.11	41.32	39.13	-0.46%	72,381
Oct 15, 2025	41.85	42.10	41.45	41.51	39.31	-0.77%	87,435
Oct 14, 2025	41.86	42.24	41.56	41.83	39.38	-0.45%	76,215
Oct 13, 2025	41.89	42.20	41.81	42.02	39.56	1.03%	85,643