NYSE : BST
BlackRock Science and Technology Trust — Price history
Financials · Asset Management · United States
Last price 48.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BlackRock Science and Technology Trust (BST) closed at 46.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.76 | 47.76 | 46 | 46.11 | 76,746 | -0.97% |
| 2026-10-30 | 47.27 | 47.697 | 46.5 | 46.56 | 127,610 | -4.79% |
| 2026-10-29 | 48.51 | 49.11 | 48.5 | 48.9 | 99,221 | -0.63% |
| 2026-10-28 | 48.55 | 49.55 | 48.55 | 49.21 | 66,778 | +1.44% |
| 2026-10-27 | 47.42 | 48.83 | 47.07 | 48.51 | 86,595 | +2.93% |
| 2026-10-26 | 46.96 | 47.91 | 46.628 | 47.13 | 70,212 | +1.33% |
| 2026-10-23 | 46.47 | 47.442 | 46.25 | 46.51 | 56,273 | -0.77% |
| 2026-10-22 | 47.85 | 48.485 | 46.71 | 46.87 | 111,470 | -3.52% |
| 2026-10-21 | 48.04 | 48.94 | 48 | 48.58 | 53,108 | +1.74% |
| 2026-10-20 | 47.44 | 48.112 | 47.27 | 47.75 | 49,808 | +0.34% |
| 2026-10-19 | 47.95 | 48.27 | 47.39 | 47.59 | 58,112 | +0.51% |
| 2026-10-16 | 48.07 | 48.53 | 47.35 | 47.35 | 79,205 | -2.47% |
| 2026-10-15 | 48.2 | 48.63 | 47.6 | 48.55 | 91,207 | -0.04% |
| 2026-10-14 | 49.52 | 49.95 | 48.66 | 48.82 | 69,731 | -2.54% |
| 2026-10-13 | 49.98 | 50.204 | 49.385 | 50.09 | 71,209 | -0.38% |
| 2026-10-12 | 50.54 | 50.55 | 50 | 50.28 | 46,655 | -0.51% |
| 2026-10-09 | 50.27 | 50.733 | 50.126 | 50.54 | 31,023 | +0.88% |
| 2026-10-08 | 50.68 | 51.033 | 49.723 | 50.1 | 65,154 | -1.46% |
| 2026-10-07 | 50.67 | 51.121 | 50.43 | 50.84 | 58,602 | -0.39% |
| 2026-10-06 | 50.75 | 51.19 | 50.28 | 51.04 | 151,845 | +1.03% |
| 2026-10-05 | 51.4 | 51.971 | 50.28 | 50.52 | 131,632 | -1.58% |
| 2026-10-02 | 51.44 | 52.32 | 51.3 | 51.33 | 135,290 | +0.39% |
| 2026-10-01 | 50 | 51.595 | 49.76 | 51.13 | 257,821 | +2.32% |
| 2026-09-30 | 50.75 | 50.75 | 49.81 | 49.97 | 335,780 | +0.06% |
| 2026-09-29 | 48.71 | 50.16 | 48.258 | 49.94 | 254,343 | +4.17% |
| 2026-09-28 | 48.8 | 48.89 | 47.75 | 47.94 | 78,520 | -1.96% |
| 2026-09-25 | 49.05 | 49.169 | 48.62 | 48.9 | 87,941 | +0.35% |
| 2026-09-24 | 49.21 | 49.58 | 48.7 | 48.73 | 54,775 | -1.42% |
| 2026-09-23 | 50.16 | 50.16 | 49.33 | 49.43 | 88,640 | -1.16% |
| 2026-09-22 | 49.48 | 50.01 | 49.321 | 50.01 | 51,763 | +0.81% |
| 2026-09-21 | 48.99 | 49.64 | 48.68 | 49.61 | 58,503 | +2.61% |
| 2026-09-18 | 48 | 49.1 | 48 | 48.35 | 69,854 | +0.79% |
| 2026-09-17 | 47.92 | 48.37 | 47.797 | 47.97 | 104,487 | +1.31% |
| 2026-09-16 | 47.73 | 47.92 | 46.82 | 47.35 | 104,442 | -0.11% |
| 2026-09-15 | 47.92 | 48.12 | 47.32 | 47.4 | 129,935 | -0.83% |
| 2026-09-14 | 49.64 | 50.41 | 49.457 | 50.35 | 172,801 | +0.04% |
| 2026-09-11 | 50.17 | 50.919 | 50 | 50.33 | 92,213 | +1.57% |
| 2026-09-10 | 49.29 | 50.11 | 49.28 | 49.55 | 125,465 | -1.47% |
| 2026-09-09 | 50.5 | 51.21 | 50.16 | 50.29 | 106,590 | -1.02% |
| 2026-09-08 | 50.8 | 51.105 | 50.61 | 50.81 | 110,663 | +0.10% |
| 2026-09-04 | 49.99 | 50.762 | 49.76 | 50.76 | 48,697 | +1.81% |
| 2026-09-03 | 50.23 | 50.507 | 49.67 | 49.86 | 106,239 | -0.70% |
| 2026-09-02 | 50.23 | 50.65 | 50.18 | 50.21 | 46,814 | -0.30% |
| 2026-09-01 | 50.68 | 50.68 | 50.18 | 50.36 | 77,346 | -0.98% |
| 2026-08-31 | 50.89 | 50.954 | 50.69 | 50.86 | 102,038 | +0.10% |
| 2026-08-28 | 50.98 | 51.22 | 50.63 | 50.81 | 89,888 | +0.22% |
| 2026-08-27 | 50.04 | 50.87 | 49.8 | 50.7 | 80,383 | +2.07% |
| 2026-08-26 | 49.37 | 49.898 | 49.34 | 49.67 | 69,601 | +0.24% |
| 2026-08-25 | 49.36 | 49.88 | 49.07 | 49.55 | 69,075 | +1.10% |
| 2026-08-24 | 49.45 | 49.455 | 48.99 | 49.01 | 58,298 | -1.13% |
| 2026-08-21 | 49.19 | 49.86 | 49.19 | 49.57 | 64,582 | +0.77% |
| 2026-08-20 | 48.56 | 49.4 | 48.56 | 49.19 | 46,034 | +0.61% |
| 2026-08-19 | 49.62 | 49.774 | 48.761 | 48.89 | 61,992 | -1.09% |
| 2026-08-18 | 49.85 | 50 | 49.395 | 49.43 | 91,067 | -1.30% |
| 2026-08-17 | 49.95 | 50.51 | 49.39 | 50.08 | 124,100 | +0.52% |
| 2026-08-14 | 50.25 | 50.55 | 49.641 | 49.82 | 92,773 | -0.60% |
| 2026-08-13 | 50.22 | 50.48 | 50.1 | 50.37 | 94,201 | +0.80% |
| 2026-08-12 | 49.61 | 50.151 | 49.55 | 49.97 | 77,548 | +1.38% |
| 2026-08-11 | 49.38 | 49.49 | 49.08 | 49.29 | 60,487 | +0.45% |
| 2026-08-10 | 48.85 | 49.28 | 48.85 | 49.07 | 67,870 | +0.66% |
| 2026-08-07 | 48.53 | 49.2 | 48.42 | 48.75 | 74,541 | +0.91% |
| 2026-08-06 | 48.04 | 48.67 | 47.534 | 48.31 | 48,639 | -0.78% |
| 2026-08-05 | 49.38 | 49.63 | 48.5 | 48.69 | 105,985 | +0.27% |
| 2026-08-04 | 48.43 | 48.97 | 48.1 | 48.56 | 129,855 | +1.91% |
| 2026-08-03 | 46.34 | 47.82 | 46.34 | 47.65 | 155,494 | +3.00% |
| 2026-07-31 | 46.05 | 46.747 | 46.015 | 46.26 | 94,703 | +1.29% |
| 2026-07-30 | 44.82 | 45.67 | 44.5 | 45.67 | 142,221 | +3.72% |
| 2026-07-29 | 44.31 | 44.815 | 44 | 44.03 | 118,957 | -1.15% |
| 2026-07-28 | 44.45 | 44.95 | 44.135 | 44.54 | 110,298 | -1.85% |
| 2026-07-27 | 45.64 | 46.34 | 44.886 | 45.38 | 72,816 | +0.07% |
| 2026-07-24 | 45.7 | 45.9 | 45.188 | 45.35 | 80,950 | -0.85% |
| 2026-07-23 | 45.83 | 46.43 | 45.5 | 45.74 | 76,523 | -1.12% |
| 2026-07-22 | 45.78 | 46.74 | 45.52 | 46.26 | 62,181 | +0.81% |
| 2026-07-21 | 45.71 | 46.02 | 45.505 | 45.89 | 68,261 | +1.93% |
| 2026-07-20 | 45.2 | 45.745 | 44.96 | 45.02 | 69,149 | +0.36% |
| 2026-07-17 | 45.07 | 45.488 | 44.75 | 44.86 | 118,163 | -2.67% |
| 2026-07-16 | 47 | 47.132 | 45.75 | 46.09 | 82,533 | -2.60% |
| 2026-07-15 | 47.75 | 47.75 | 46.784 | 47.32 | 72,572 | -0.40% |
| 2026-07-14 | 47.35 | 47.95 | 47.18 | 47.76 | 67,222 | +1.94% |
| 2026-07-13 | 47.98 | 47.996 | 46.85 | 46.85 | 117,234 | -2.84% |
| 2026-07-10 | 48.35 | 48.46 | 47.94 | 48.22 | 55,109 | +0.02% |
| 2026-07-09 | 47.96 | 48.57 | 47.75 | 48.21 | 47,664 | +1.28% |
| 2026-07-08 | 47.12 | 48.12 | 47.111 | 47.6 | 62,591 | +0.23% |
| 2026-07-07 | 48.11 | 48.68 | 47.37 | 47.49 | 77,777 | -2.70% |
| 2026-07-06 | 48.75 | 49.71 | 48.75 | 48.81 | 83,289 | +0.64% |
| 2026-07-02 | 50 | 50.52 | 48.18 | 48.5 | 58,263 | -2.92% |
| 2026-07-01 | 50.49 | 50.82 | 49.96 | 49.96 | 80,346 | -1.48% |
| 2026-06-30 | 49.08 | 51.3 | 49.08 | 50.71 | 265,365 | +3.36% |
| 2026-06-29 | 48.15 | 49.28 | 48.08 | 49.06 | 116,037 | +2.17% |
| 2026-06-26 | 48.16 | 49.19 | 48 | 48.02 | 102,817 | -1.78% |
| 2026-06-25 | 49.13 | 49.13 | 48.1 | 48.89 | 95,632 | +2.88% |
| 2026-06-24 | 48.42 | 48.72 | 47.415 | 47.52 | 98,574 | -1.90% |
| 2026-06-23 | 47.66 | 48.69 | 47.2 | 48.44 | 95,370 | -1.26% |
| 2026-06-22 | 49 | 49.38 | 48.78 | 49.06 | 92,885 | +2.21% |
| 2026-06-18 | 48.17 | 49 | 47.85 | 48 | 81,280 | +1.44% |
| 2026-06-17 | 48.32 | 48.6 | 47.32 | 47.32 | 65,658 | -1.52% |
| 2026-06-16 | 48.41 | 48.65 | 47.88 | 48.05 | 95,170 | -0.33% |
| 2026-06-15 | 49 | 49.2 | 47.75 | 48.21 | 155,551 | +1.43% |
| 2026-06-12 | 46.83 | 47.911 | 46.61 | 47.78 | 111,784 | +2.64% |
| 2026-06-11 | 45.25 | 46.73 | 45.25 | 46.55 | 121,409 | +3.03% |
| 2026-06-10 | 45.59 | 46.59 | 44.92 | 45.18 | 88,015 | -1.91% |
| 2026-06-09 | 46.55 | 46.93 | 44.5 | 46.06 | 135,023 | +0.17% |
| 2026-06-08 | 46.42 | 47.19 | 45.8 | 45.98 | 137,207 | -0.09% |
| 2026-06-05 | 47.94 | 48.11 | 45.79 | 46.02 | 162,562 | -5.54% |
| 2026-06-04 | 48.35 | 48.99 | 48.05 | 48.72 | 103,381 | -0.75% |
| 2026-06-03 | 50.01 | 50.01 | 48.63 | 49.09 | 158,252 | -1.50% |
| 2026-06-02 | 49.39 | 49.998 | 49.275 | 49.84 | 110,425 | +1.07% |
| 2026-06-01 | 49.7 | 50.31 | 48.71 | 49.31 | 207,969 | -0.44% |
| 2026-05-29 | 49.45 | 50.56 | 49.1 | 49.53 | 151,284 | +0.57% |
| 2026-05-28 | 48.46 | 49.25 | 48.3 | 49.25 | 159,394 | +2.31% |
| 2026-05-27 | 48.14 | 48.67 | 47.69 | 48.14 | 136,961 | +0.65% |
| 2026-05-26 | 46.88 | 48.05 | 46.814 | 47.83 | 240,455 | +2.88% |
| 2026-05-22 | 46.65 | 46.73 | 46.15 | 46.49 | 126,547 | +1.46% |
| 2026-05-21 | 45.18 | 45.9 | 45.18 | 45.82 | 65,943 | +1.04% |
| 2026-05-20 | 44.27 | 45.47 | 44.2 | 45.35 | 105,853 | +2.63% |
| 2026-05-19 | 44.27 | 44.51 | 43.84 | 44.19 | 127,880 | -0.27% |
| 2026-05-18 | 45.5 | 45.59 | 43.706 | 44.31 | 225,482 | -2.25% |
| 2026-05-15 | 45.93 | 46.1 | 45.33 | 45.33 | 135,598 | -1.52% |
| 2026-05-14 | 45.36 | 46.35 | 45.36 | 46.28 | 148,616 | +2.14% |
| 2026-05-13 | 45.06 | 45.53 | 44.7 | 45.31 | 104,413 | +0.91% |