BlackRock Science and Technology Trust (BST)

NYSE: BST · Real-Time Price · USD

48.02

-0.87 (-1.78%)

At close: Jun 26, 2026, 4:00 PM EDT

48.01

-0.01 (-0.02%)

After-hours: Jun 26, 2026, 7:54 PM EDT

BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.16	49.19	48.00	48.02	48.02	-1.78%	102,781
Jun 25, 2026	49.13	49.13	48.10	48.89	48.89	2.88%	95,470
Jun 24, 2026	48.42	48.72	47.42	47.52	47.52	-1.90%	94,141
Jun 23, 2026	47.66	48.69	47.20	48.44	48.44	-1.26%	95,336
Jun 22, 2026	49.00	49.38	48.78	49.06	49.06	2.21%	92,092
Jun 18, 2026	48.17	49.00	47.85	48.00	48.00	1.44%	79,856
Jun 17, 2026	48.32	48.60	47.32	47.32	47.32	-1.52%	65,346
Jun 16, 2026	48.41	48.65	47.88	48.05	48.05	-0.33%	94,025
Jun 15, 2026	49.00	49.20	47.75	48.21	48.21	1.43%	151,440
Jun 12, 2026	46.83	47.91	46.61	47.78	47.53	2.64%	111,784
Jun 11, 2026	45.25	46.73	45.25	46.55	46.31	3.03%	121,409
Jun 10, 2026	45.59	46.59	44.92	45.18	44.94	-1.91%	88,015
Jun 9, 2026	46.55	46.93	44.50	46.06	45.82	0.17%	135,023
Jun 8, 2026	46.42	47.19	45.80	45.98	45.74	-0.09%	137,207
Jun 5, 2026	47.94	48.11	45.79	46.02	45.78	-5.54%	162,562
Jun 4, 2026	48.35	48.99	48.05	48.72	48.47	-0.75%	103,381
Jun 3, 2026	50.01	50.01	48.63	49.09	48.83	-1.50%	158,252
Jun 2, 2026	49.39	50.00	49.28	49.84	49.58	1.07%	110,425
Jun 1, 2026	49.70	50.31	48.71	49.31	49.05	-0.44%	207,969
May 29, 2026	49.45	50.56	49.10	49.53	49.27	0.57%	151,284
May 28, 2026	48.46	49.25	48.30	49.25	48.99	2.31%	159,394
May 27, 2026	48.14	48.67	47.69	48.14	47.89	0.65%	136,961
May 26, 2026	46.88	48.05	46.81	47.83	47.58	2.88%	240,455
May 22, 2026	46.65	46.73	46.15	46.49	46.25	1.46%	126,547
May 21, 2026	45.18	45.90	45.18	45.82	45.58	1.04%	65,943
May 20, 2026	44.27	45.47	44.20	45.35	45.11	2.63%	105,853
May 19, 2026	44.27	44.51	43.84	44.19	43.96	-0.27%	127,880
May 18, 2026	45.50	45.59	43.71	44.31	44.08	-2.25%	225,482
May 15, 2026	45.93	46.10	45.33	45.33	45.09	-1.52%	135,598
May 14, 2026	45.36	46.35	45.36	46.28	45.79	2.14%	148,616
May 13, 2026	45.06	45.53	44.70	45.31	44.83	0.91%	104,413
May 12, 2026	44.95	45.50	44.11	44.90	44.42	-0.22%	83,688
May 11, 2026	44.89	45.69	44.78	45.00	44.52	0.18%	167,239
May 8, 2026	44.60	45.00	44.48	44.92	44.44	1.13%	100,433
May 7, 2026	44.71	45.00	44.38	44.42	43.95	-0.09%	125,361
May 6, 2026	43.89	44.63	43.89	44.46	43.99	2.07%	105,821
May 5, 2026	43.20	43.75	43.20	43.56	43.10	1.14%	70,235
May 4, 2026	43.03	43.37	42.90	43.07	42.61	-0.58%	106,611
May 1, 2026	42.18	43.55	42.13	43.32	42.86	3.02%	165,135
Apr 30, 2026	42.01	42.24	41.69	42.05	41.60	0.65%	238,720
Apr 29, 2026	42.36	42.66	41.50	41.78	41.34	-1.07%	190,746
Apr 28, 2026	42.25	42.78	42.05	42.23	41.78	-1.24%	106,385
Apr 27, 2026	42.74	42.93	42.50	42.76	42.31	0.21%	85,900
Apr 24, 2026	41.68	42.77	41.63	42.67	42.22	3.34%	200,091
Apr 23, 2026	41.62	41.84	41.13	41.29	40.85	-1.05%	79,405
Apr 22, 2026	41.52	41.78	41.44	41.73	41.29	1.56%	95,956
Apr 21, 2026	41.20	41.60	41.00	41.09	40.65	-0.34%	68,531
Apr 20, 2026	41.29	41.50	41.15	41.23	40.79	-0.27%	81,540
Apr 17, 2026	41.25	41.56	41.19	41.34	40.90	0.95%	72,948
Apr 16, 2026	41.06	41.21	40.77	40.95	40.52	-0.10%	61,759
Apr 15, 2026	40.90	41.14	40.67	40.99	40.56	0.74%	93,407
Apr 14, 2026	40.21	41.14	40.14	40.94	40.26	2.50%	147,928
Apr 13, 2026	39.34	40.04	39.03	39.94	39.28	0.94%	71,041
Apr 10, 2026	39.03	39.78	39.03	39.57	38.91	1.33%	90,342
Apr 9, 2026	38.46	39.10	38.32	39.05	38.40	1.53%	86,101
Apr 8, 2026	38.49	38.86	38.20	38.46	37.82	3.61%	97,151
Apr 7, 2026	36.73	37.35	36.73	37.12	36.50	0.03%	61,501
Apr 6, 2026	37.25	37.74	37.00	37.11	36.49	-0.24%	77,480
Apr 2, 2026	36.55	37.33	36.38	37.20	36.58	-0.40%	52,866
Apr 1, 2026	36.90	37.80	36.63	37.35	36.73	2.75%	126,491
Mar 31, 2026	35.62	36.89	35.55	36.35	35.74	3.50%	232,545
Mar 30, 2026	35.48	35.79	34.87	35.12	34.54	-0.11%	128,211
Mar 27, 2026	35.97	36.25	35.09	35.16	34.57	-2.90%	189,464
Mar 26, 2026	36.97	37.41	36.16	36.21	35.61	-3.34%	134,812
Mar 25, 2026	37.21	37.67	37.14	37.46	36.84	0.89%	80,929
Mar 24, 2026	37.13	37.24	36.76	37.13	36.51	-0.30%	89,885
Mar 23, 2026	37.47	38.08	37.24	37.24	36.62	0.08%	116,531
Mar 20, 2026	38.02	38.68	37.13	37.21	36.59	-2.23%	65,792
Mar 19, 2026	38.00	38.30	37.85	38.06	37.43	-0.29%	54,620
Mar 18, 2026	38.65	39.09	38.12	38.17	37.53	-1.73%	79,126
Mar 17, 2026	38.93	39.24	38.65	38.84	38.19	0.26%	42,143
Mar 16, 2026	38.82	39.20	38.65	38.74	38.10	0.36%	47,982
Mar 13, 2026	39.09	39.10	38.51	38.60	37.96	-0.59%	59,117
Mar 12, 2026	39.53	39.79	39.08	39.08	38.18	-2.13%	56,384
Mar 11, 2026	39.63	40.08	39.63	39.93	39.01	1.35%	43,136
Mar 10, 2026	39.01	39.75	38.85	39.40	38.50	1.03%	57,771
Mar 9, 2026	38.83	39.00	38.36	39.00	38.11	-0.33%	101,326
Mar 6, 2026	39.50	39.97	39.02	39.13	38.23	-1.68%	107,804
Mar 5, 2026	39.79	40.05	39.60	39.80	38.89	-0.48%	56,224
Mar 4, 2026	39.88	40.06	39.56	39.99	39.07	1.27%	75,391
Mar 3, 2026	39.61	39.84	39.13	39.49	38.58	-1.94%	98,692
Mar 2, 2026	39.62	40.45	39.61	40.27	39.35	0.20%	92,734
Feb 27, 2026	40.18	40.32	39.85	40.19	39.27	-0.25%	83,397
Feb 26, 2026	40.26	40.44	39.90	40.29	39.37	0.07%	67,547
Feb 25, 2026	39.95	40.49	39.95	40.26	39.34	1.16%	56,660
Feb 24, 2026	39.50	39.90	39.50	39.80	38.89	0.58%	46,678
Feb 23, 2026	40.00	40.04	39.54	39.57	38.66	-1.22%	75,186
Feb 20, 2026	39.66	40.27	39.66	40.06	39.14	0.98%	37,209
Feb 19, 2026	39.45	40.00	39.44	39.67	38.76	0.18%	83,104
Feb 18, 2026	39.00	39.80	38.98	39.60	38.69	1.43%	107,511
Feb 17, 2026	38.97	39.49	38.81	39.04	38.14	-1.61%	149,408
Feb 13, 2026	39.99	40.21	39.55	39.68	38.77	-1.05%	91,179
Feb 12, 2026	40.87	41.03	40.21	40.35	39.18	-1.22%	68,515
Feb 11, 2026	41.08	41.10	40.48	40.85	39.67	0.59%	49,347
Feb 10, 2026	40.62	40.98	40.55	40.61	39.43	0.27%	42,277
Feb 9, 2026	39.45	40.50	39.45	40.50	39.33	2.38%	125,511
Feb 6, 2026	38.84	39.60	38.84	39.56	38.41	2.41%	97,594
Feb 5, 2026	38.70	39.17	38.51	38.63	37.51	-1.40%	142,635
Feb 4, 2026	40.00	40.29	38.93	39.18	38.04	-1.98%	141,164
Feb 3, 2026	40.99	40.99	39.63	39.97	38.81	-2.46%	156,621