BST - BlackRock Science and Technology Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201932.9833.5532.6332.8232.82199,900
Aug 22, 201933.2033.2032.7233.0633.0641,000
Aug 21, 201933.2633.3033.0033.0233.0242,600
Aug 20, 201932.7533.0232.5932.9232.9253,600
Aug 19, 201932.9633.2232.7732.8032.8051,600
Aug 16, 201932.0732.5732.0732.5032.5049,500
Aug 15, 201932.1732.1931.6531.9631.9666,300
Aug 14, 201932.5232.5731.9132.2232.2274,900
Aug 14, 20190.15 Dividend
Aug 13, 201932.5833.5431.8933.1533.00115,800
Aug 12, 201932.9332.9332.5332.6032.4590,000
Aug 09, 201933.3033.4732.8533.1533.0063,900
Aug 08, 201932.4033.2232.4033.2233.0757,200
Aug 07, 201931.9632.3631.7932.3432.1973,300
Aug 06, 201932.2532.4431.9232.2632.1193,100
Aug 05, 201932.5132.7631.8032.1131.96155,500
Aug 02, 201933.5533.5532.8233.1733.0279,800
Aug 01, 201933.9634.2933.5233.7033.5595,700
Jul 31, 201934.0034.0033.5033.7933.64107,000
Jul 30, 201933.6133.9433.6133.8233.6764,600
Jul 29, 201934.1534.3633.6134.1033.9570,600
Jul 26, 201933.8434.2333.7534.1433.9957,800
Jul 25, 201934.4834.4833.7333.8933.74242,700
Jul 24, 201933.9834.6233.9734.5534.3951,000
Jul 23, 201934.4334.4934.0034.1133.9690,600
Jul 22, 201934.2634.4334.1234.2534.10116,500
Jul 19, 201934.3434.3833.9834.2034.0579,300
Jul 18, 201934.1034.1733.8134.1233.9769,000
Jul 17, 201933.9234.3533.9134.1333.9869,100
Jul 16, 201933.9934.1733.8333.9833.8378,700
Jul 15, 201933.8634.0033.8033.9433.7961,900
Jul 12, 201933.8233.9533.7533.8733.7280,700
Jul 12, 20190.15 Dividend
Jul 11, 201933.6934.0333.6533.8733.57130,600
Jul 10, 201933.4133.6233.3833.5833.2889,300
Jul 09, 201932.9433.1932.8433.1432.8461,800
Jul 08, 201932.7933.0032.7532.9732.68116,200
Jul 05, 201932.9332.9732.7032.9432.6561,400
Jul 03, 201932.8633.0532.8432.9932.7046,800
Jul 02, 201932.6532.8132.5632.8132.5258,300
Jul 01, 201932.8232.8432.4732.6432.3590,300
Jun 28, 201931.9932.3131.9532.3132.02107,600
Jun 27, 201931.6532.0131.6531.8831.6079,900
Jun 26, 201931.5431.7631.3731.5731.29115,400
Jun 25, 201932.1532.2531.1531.3131.03269,100
Jun 24, 201932.6532.7732.3132.3932.1095,300
Jun 21, 201932.8432.8732.5332.6632.37116,600
Jun 20, 201933.1833.2432.7932.9032.61101,000
Jun 19, 201932.5532.7232.3632.7132.42127,000
Jun 18, 201932.5432.8132.4932.5032.2180,200
Jun 17, 201932.0932.5232.0932.1831.8969,300
Jun 14, 201932.1932.2331.8932.1531.8661,300
Jun 13, 201932.3132.4532.2532.2932.0069,000
Jun 13, 20190.15 Dividend
Jun 12, 201932.4032.7232.2832.2831.8463,600
Jun 11, 201933.0533.0532.3832.5532.1166,900
Jun 10, 201932.5532.9032.5532.6632.22121,900
Jun 07, 201931.7532.2531.6232.2431.8094,700
Jun 06, 201931.2631.6831.0931.5631.1386,800
Jun 05, 201931.1331.2530.7631.2130.7999,200
Jun 04, 201930.2130.9130.0030.7830.36127,800
Jun 03, 201930.8331.1229.7029.9829.57179,300
May 31, 201930.9031.0130.6730.8130.3974,400
May 30, 201931.1031.3831.1031.1630.7465,800
May 29, 201931.3831.4130.6431.1030.68184,300
May 28, 201931.5432.0331.5431.6331.2055,700
May 24, 201931.7931.9831.5631.6431.2178,500
May 23, 201931.9031.9031.5231.7031.2771,400
May 22, 201932.0732.4332.0732.2031.7648,500
May 21, 201932.4732.4732.0732.2531.81101,900
May 20, 201932.5032.5231.5731.8931.46114,600
May 17, 201932.9033.2332.7132.8132.3777,400
May 16, 201932.9033.3232.8433.0032.5581,200
May 15, 201932.2232.8532.0932.7732.3376,600
May 14, 201931.9432.5631.9432.4532.0182,400
May 14, 20190.15 Dividend
May 13, 201932.0332.5031.7131.8131.23152,400
May 10, 201933.1533.1532.4433.1132.5150,200
May 09, 201933.0133.1531.8633.0732.47140,300
May 08, 201933.0733.4033.0133.3132.7051,500
May 07, 201933.5133.8633.1233.1232.52100,500
May 06, 201933.5034.1133.4134.1133.4976,400
May 03, 201933.5434.2433.5434.1833.5684,300
May 02, 201933.5733.7833.1433.5432.9370,100
May 01, 201934.3534.6133.3933.7733.16164,000
Apr 30, 201934.4034.4133.7834.0533.43162,300
Apr 29, 201934.0034.6933.9634.4633.83124,900
Apr 26, 201934.2034.2133.6933.9633.3491,600
Apr 25, 201934.0434.1533.9934.1533.5372,000
Apr 24, 201934.0634.1533.9233.9733.3553,600
Apr 23, 201933.7034.0133.5334.0033.3875,100
Apr 22, 201933.4533.7733.4433.6733.0647,100
Apr 18, 201933.6333.7333.5233.5832.9747,000
Apr 17, 201933.7533.8533.6533.7133.1057,800
Apr 16, 201933.9133.9733.5033.7433.1370,400
Apr 15, 201934.0034.1433.5733.7633.1553,600
Apr 12, 201933.9733.9733.6033.9633.3431,700
Apr 12, 20190.15 Dividend
Apr 11, 201933.7434.1733.6833.8533.0952,700
Apr 10, 201933.6233.9333.4833.7032.9448,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...