BlackRock Science and Technology Trust (BST)

NYSE: BST · Real-Time Price · USD

42.23

-0.53 (-1.24%)

At close: Apr 28, 2026, 4:00 PM EDT

41.51

-0.72 (-1.70%)

After-hours: Apr 28, 2026, 7:33 PM EDT

BST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.25	42.78	42.05	42.23	42.23	-1.24%	104,311
Apr 27, 2026	42.74	42.93	42.50	42.76	42.76	0.21%	85,894
Apr 24, 2026	41.68	42.77	41.63	42.67	42.67	3.34%	197,077
Apr 23, 2026	41.62	41.84	41.13	41.29	41.29	-1.05%	79,398
Apr 22, 2026	41.52	41.78	41.44	41.73	41.73	1.56%	95,866
Apr 21, 2026	41.20	41.60	41.00	41.09	41.09	-0.34%	66,985
Apr 20, 2026	41.29	41.50	41.15	41.23	41.23	-0.27%	78,904
Apr 17, 2026	41.25	41.56	41.19	41.34	41.34	0.95%	72,933
Apr 16, 2026	41.06	41.21	40.77	40.95	40.95	-0.10%	60,860
Apr 15, 2026	40.90	41.14	40.67	40.99	40.99	0.12%	93,023
Apr 14, 2026	40.21	41.14	40.14	40.94	40.69	2.50%	147,625
Apr 13, 2026	39.34	40.04	39.03	39.94	39.70	0.94%	71,041
Apr 10, 2026	39.03	39.78	39.03	39.57	39.33	1.33%	90,342
Apr 9, 2026	38.46	39.10	38.32	39.05	38.81	1.53%	86,101
Apr 8, 2026	38.49	38.86	38.20	38.46	38.23	3.61%	97,151
Apr 7, 2026	36.73	37.35	36.73	37.12	36.89	0.03%	61,501
Apr 6, 2026	37.25	37.74	37.00	37.11	36.88	-0.24%	77,480
Apr 2, 2026	36.55	37.33	36.38	37.20	36.97	-0.40%	52,866
Apr 1, 2026	36.90	37.80	36.63	37.35	37.12	2.75%	126,491
Mar 31, 2026	35.62	36.89	35.55	36.35	36.13	3.50%	232,545
Mar 30, 2026	35.48	35.79	34.87	35.12	34.91	-0.11%	128,211
Mar 27, 2026	35.97	36.25	35.09	35.16	34.95	-2.90%	189,464
Mar 26, 2026	36.97	37.41	36.16	36.21	35.99	-3.34%	134,812
Mar 25, 2026	37.21	37.67	37.14	37.46	37.23	0.89%	80,929
Mar 24, 2026	37.13	37.24	36.76	37.13	36.90	-0.30%	89,885
Mar 23, 2026	37.47	38.08	37.24	37.24	37.01	0.08%	116,531
Mar 20, 2026	38.02	38.68	37.13	37.21	36.98	-2.23%	65,792
Mar 19, 2026	38.00	38.30	37.85	38.06	37.83	-0.29%	54,620
Mar 18, 2026	38.65	39.09	38.12	38.17	37.94	-1.73%	79,126
Mar 17, 2026	38.93	39.24	38.65	38.84	38.60	0.26%	42,143
Mar 16, 2026	38.82	39.20	38.65	38.74	38.50	0.36%	47,982
Mar 13, 2026	39.09	39.10	38.51	38.60	38.36	-1.23%	59,117
Mar 12, 2026	39.53	39.79	39.08	39.08	38.59	-2.13%	56,384
Mar 11, 2026	39.63	40.08	39.63	39.93	39.43	1.35%	43,136
Mar 10, 2026	39.01	39.75	38.85	39.40	38.91	1.03%	57,771
Mar 9, 2026	38.83	39.00	38.36	39.00	38.51	-0.33%	101,326
Mar 6, 2026	39.50	39.97	39.02	39.13	38.64	-1.68%	107,804
Mar 5, 2026	39.79	40.05	39.60	39.80	39.30	-0.48%	56,224
Mar 4, 2026	39.88	40.06	39.56	39.99	39.49	1.27%	75,391
Mar 3, 2026	39.61	39.84	39.13	39.49	39.00	-1.94%	98,692
Mar 2, 2026	39.62	40.45	39.61	40.27	39.77	0.20%	92,734
Feb 27, 2026	40.18	40.32	39.85	40.19	39.69	-0.25%	83,397
Feb 26, 2026	40.26	40.44	39.90	40.29	39.79	0.07%	67,547
Feb 25, 2026	39.95	40.49	39.95	40.26	39.76	1.16%	56,660
Feb 24, 2026	39.50	39.90	39.50	39.80	39.30	0.58%	46,678
Feb 23, 2026	40.00	40.04	39.54	39.57	39.08	-1.22%	75,186
Feb 20, 2026	39.66	40.27	39.66	40.06	39.56	0.98%	37,209
Feb 19, 2026	39.45	40.00	39.44	39.67	39.18	0.18%	83,104
Feb 18, 2026	39.00	39.80	38.98	39.60	39.11	1.43%	107,511
Feb 17, 2026	38.97	39.49	38.81	39.04	38.55	-1.61%	149,408
Feb 13, 2026	39.99	40.21	39.55	39.68	39.19	-1.66%	91,179
Feb 12, 2026	40.87	41.03	40.21	40.35	39.60	-1.22%	68,515
Feb 11, 2026	41.08	41.10	40.48	40.85	40.09	0.59%	49,347
Feb 10, 2026	40.62	40.98	40.55	40.61	39.86	0.27%	42,277
Feb 9, 2026	39.45	40.50	39.45	40.50	39.75	2.38%	125,511
Feb 6, 2026	38.84	39.60	38.84	39.56	38.82	2.41%	97,594
Feb 5, 2026	38.70	39.17	38.51	38.63	37.91	-1.40%	142,635
Feb 4, 2026	40.00	40.29	38.93	39.18	38.45	-1.98%	141,164
Feb 3, 2026	40.99	40.99	39.63	39.97	39.23	-2.46%	156,621
Feb 2, 2026	40.58	41.19	40.58	40.98	40.22	0.10%	104,141
Jan 30, 2026	41.16	41.35	40.64	40.94	40.18	-0.66%	106,309
Jan 29, 2026	41.13	41.35	40.82	41.21	40.44	0.02%	97,904
Jan 28, 2026	41.20	41.35	41.11	41.20	40.43	0.41%	73,412
Jan 27, 2026	40.91	41.15	40.69	41.03	40.27	0.59%	75,497
Jan 26, 2026	40.82	40.99	40.71	40.79	40.03	-0.02%	99,451
Jan 23, 2026	40.56	40.95	40.44	40.80	40.04	0.87%	85,507
Jan 22, 2026	40.38	40.78	40.14	40.45	39.70	0.47%	53,090
Jan 21, 2026	40.20	40.47	39.80	40.26	39.51	0.65%	91,588
Jan 20, 2026	40.30	40.72	39.97	40.00	39.26	-2.42%	112,010
Jan 16, 2026	41.34	41.44	40.99	40.99	39.98	-0.07%	60,159
Jan 15, 2026	41.25	41.42	41.02	41.02	40.01	0.07%	84,570
Jan 14, 2026	41.39	41.39	40.73	40.99	39.98	-0.94%	67,290
Jan 13, 2026	41.46	41.64	41.17	41.38	40.36	-0.05%	67,857
Jan 12, 2026	40.98	41.55	40.77	41.40	40.38	0.85%	64,980
Jan 9, 2026	40.52	41.10	40.52	41.05	40.04	1.38%	77,687
Jan 8, 2026	40.73	40.73	40.21	40.49	39.50	-0.49%	52,691
Jan 7, 2026	40.74	40.97	40.52	40.69	39.69	-0.17%	50,814
Jan 6, 2026	40.31	41.08	40.29	40.76	39.76	0.82%	83,673
Jan 5, 2026	40.67	40.76	40.25	40.43	39.44	-0.47%	131,473
Jan 2, 2026	40.73	41.35	39.87	40.62	39.62	0.20%	233,831
Dec 31, 2025	40.20	40.92	40.20	40.54	39.54	0.80%	280,478
Dec 30, 2025	39.90	40.56	39.62	40.22	39.23	1.44%	203,753
Dec 29, 2025	39.70	39.91	39.48	39.65	38.68	-0.83%	105,604
Dec 26, 2025	40.05	40.25	39.94	39.98	39.00	-0.22%	61,757
Dec 24, 2025	40.00	40.08	39.83	40.07	39.09	0.63%	33,049
Dec 23, 2025	40.05	40.14	39.70	39.82	38.84	-0.85%	146,655
Dec 22, 2025	40.15	40.49	40.00	40.16	39.17	-2.62%	174,417
Dec 19, 2025	40.58	41.28	40.26	41.24	38.81	2.56%	168,673
Dec 18, 2025	39.88	40.41	39.78	40.21	37.84	2.00%	110,489
Dec 17, 2025	40.04	40.12	39.32	39.42	37.10	-1.20%	76,631
Dec 16, 2025	39.74	40.13	39.70	39.90	37.55	0.10%	82,683
Dec 15, 2025	40.25	40.47	39.78	39.86	37.51	-0.77%	158,590
Dec 12, 2025	40.97	41.12	40.05	40.17	37.80	-2.02%	115,874
Dec 11, 2025	41.02	41.15	40.61	41.00	38.59	-0.89%	95,601
Dec 10, 2025	41.25	41.50	41.01	41.37	38.93	0.34%	75,615
Dec 9, 2025	41.17	41.37	41.17	41.23	38.80	0.02%	64,994
Dec 8, 2025	41.56	41.61	41.16	41.22	38.79	-	73,650
Dec 5, 2025	41.16	41.57	41.13	41.22	38.79	0.73%	48,069
Dec 4, 2025	41.13	41.13	40.78	40.92	38.51	0.39%	60,010
Dec 3, 2025	41.01	41.18	40.74	40.76	38.36	-1.00%	121,784