Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 38 mins

S&P Futures
3,934.25
+18.00(+0.46%)
Dow Futures
31,590.00
+103.00(+0.33%)
Nasdaq Futures
12,218.50
+78.00(+0.64%)
Russell 2000 Futures
1,770.10
+8.40(+0.48%)
Crude Oil
107.32
-0.30(-0.28%)
Gold
1,841.30
+11.00(+0.60%)

Advertisement

BlackRock Science and Technology Trust II (BSTZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.36

+0.79

(+3.84%)

At close: 04:00PM EDT

21.36

0.00

(0.00%)

Pre-Market:

05:24AM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	-	-	-	-	-	-
Jun 24, 2022	20.74	21.40	20.61	21.36	21.36	170,300
Jun 23, 2022	20.27	20.77	20.02	20.57	20.57	157,500
Jun 22, 2022	20.04	20.68	20.01	20.08	20.08	146,400
Jun 21, 2022	20.11	20.88	20.02	20.31	20.31	204,400
Jun 17, 2022	19.52	20.19	19.35	19.87	19.87	356,200
Jun 16, 2022	19.77	20.23	19.14	19.34	19.34	519,600
Jun 15, 2022	20.24	20.69	19.78	20.54	20.54	498,300
Jun 14, 2022	19.90	20.21	19.60	20.02	20.02	382,100
Jun 13, 2022	20.81	21.00	19.89	19.95	19.95	367,700
Jun 10, 2022	22.14	22.29	21.45	21.51	21.51	253,600
Jun 09, 2022	23.34	23.34	22.46	22.57	22.57	270,200
Jun 08, 2022	23.64	23.76	23.18	23.27	23.27	207,600
Jun 07, 2022	23.51	24.15	23.46	23.82	23.82	229,200
Jun 06, 2022	23.47	23.91	23.27	23.61	23.61	191,500
Jun 03, 2022	23.20	23.41	23.06	23.08	23.08	205,500
Jun 02, 2022	22.81	23.79	22.74	23.68	23.68	293,100
Jun 01, 2022	22.65	23.21	22.38	22.72	22.72	244,100
May 31, 2022	22.76	22.96	22.38	22.65	22.65	254,000
May 27, 2022	21.32	22.82	21.23	22.67	22.67	379,300
May 26, 2022	20.51	21.30	20.50	21.00	21.00	297,300
May 25, 2022	20.03	20.73	20.00	20.60	20.60	272,200
May 24, 2022	21.01	21.01	19.93	20.23	20.23	248,500
May 23, 2022	21.09	21.31	20.77	21.23	21.23	250,400
May 20, 2022	21.05	21.32	20.27	20.93	20.93	226,700
May 19, 2022	20.40	21.54	20.37	21.05	21.05	346,800
May 18, 2022	20.92	21.33	20.65	20.68	20.68	315,900
May 17, 2022	21.35	21.79	21.01	21.49	21.49	204,600
May 16, 2022	21.56	21.59	20.85	20.91	20.91	385,400
May 13, 2022	20.29	21.53	20.29	21.42	21.42	457,300
May 12, 2022	20.49	21.29	20.00	20.25	20.25	589,300
May 11, 2022	22.00	22.36	20.95	21.05	21.05	329,500
May 10, 2022	22.79	22.88	21.78	22.23	22.23	305,600
May 09, 2022	23.09	23.40	22.01	22.20	22.20	424,700
May 06, 2022	24.07	24.33	23.21	23.82	23.82	502,700
May 05, 2022	25.29	25.29	23.81	24.15	24.15	340,400
May 04, 2022	24.57	25.59	24.02	25.52	25.52	257,300
May 03, 2022	24.48	25.11	24.22	24.69	24.69	326,700
May 02, 2022	23.92	24.58	23.76	24.38	24.38	347,700
Apr 29, 2022	24.67	25.06	23.93	24.02	24.02	355,000
Apr 28, 2022	24.45	24.62	23.69	24.48	24.48	266,900
Apr 27, 2022	24.41	24.99	24.04	24.13	24.13	259,200
Apr 26, 2022	25.44	25.44	24.39	24.49	24.49	212,500
Apr 25, 2022	25.32	25.86	25.24	25.60	25.60	273,100
Apr 22, 2022	26.23	26.48	25.50	25.60	25.60	164,500
Apr 21, 2022	27.06	27.52	26.26	26.27	26.27	129,700
Apr 20, 2022	27.60	27.60	26.87	26.87	26.87	148,900
Apr 19, 2022	26.88	27.63	26.69	27.48	27.48	144,900
Apr 18, 2022	27.16	27.37	26.54	26.95	26.95	186,300
Apr 14, 2022	28.06	28.23	27.29	27.40	27.40	192,800
Apr 13, 2022	27.39	28.00	27.29	27.93	27.93	234,400
Apr 12, 2022	28.00	28.40	27.35	27.60	27.60	234,500
Apr 11, 2022	28.29	28.29	27.16	27.60	27.60	635,600
Apr 08, 2022	28.89	28.91	28.27	28.30	28.30	154,200
Apr 07, 2022	28.49	29.16	28.45	29.15	29.15	615,300
Apr 06, 2022	28.79	29.11	28.20	28.63	28.63	267,600
Apr 05, 2022	30.22	30.50	29.52	29.58	29.58	191,700
Apr 04, 2022	30.00	30.64	29.87	30.54	30.54	162,500
Apr 01, 2022	29.31	29.91	29.31	29.86	29.86	110,900
Mar 31, 2022	29.86	29.92	29.32	29.37	29.37	151,400
Mar 30, 2022	29.85	30.10	29.50	29.65	29.65	203,700
Mar 29, 2022	29.71	30.05	29.35	29.90	29.90	179,200
Mar 28, 2022	28.96	29.24	28.58	29.22	29.22	132,100
Mar 25, 2022	29.48	29.48	28.48	28.84	28.84	197,000
Mar 24, 2022	28.69	29.32	28.40	29.29	29.29	177,500
Mar 23, 2022	28.88	29.02	28.33	28.44	28.44	189,100
Mar 22, 2022	28.00	28.99	28.00	28.87	28.87	189,100
Mar 21, 2022	28.30	28.33	27.42	27.96	27.96	186,600
Mar 18, 2022	27.26	28.20	27.14	28.18	28.18	147,600
Mar 17, 2022	26.40	27.49	26.32	27.31	27.31	204,000
Mar 16, 2022	25.50	26.66	25.50	26.56	26.56	253,100
Mar 15, 2022	24.70	25.25	24.41	25.19	25.19	195,200
Mar 14, 2022	25.55	26.00	24.45	24.70	24.70	183,900
Mar 11, 2022	26.59	26.77	25.77	25.86	25.86	135,900
Mar 10, 2022	26.53	26.66	26.02	26.50	26.50	117,100
Mar 09, 2022	26.26	26.85	26.22	26.77	26.77	223,800
Mar 08, 2022	25.82	26.36	25.41	25.65	25.65	367,200
Mar 07, 2022	27.09	27.46	25.82	25.94	25.94	228,100
Mar 04, 2022	27.59	28.13	26.88	27.09	27.09	169,200
Mar 03, 2022	29.29	29.79	27.81	27.88	27.88	238,800
Mar 02, 2022	28.40	29.12	28.29	29.07	29.07	162,400
Mar 01, 2022	28.65	28.94	28.14	28.48	28.48	232,200
Feb 28, 2022	27.80	28.74	27.66	28.57	28.57	248,200
Feb 25, 2022	27.35	28.04	27.09	27.94	27.94	191,100
Feb 24, 2022	25.55	27.36	25.29	27.36	27.36	438,500
Feb 23, 2022	27.28	27.60	26.50	26.50	26.50	289,200
Feb 22, 2022	27.27	27.89	26.95	27.08	27.08	219,800
Feb 18, 2022	28.25	28.39	27.52	27.69	27.69	204,000
Feb 17, 2022	28.75	29.12	27.81	28.06	28.06	352,000
Feb 16, 2022	28.91	29.38	28.46	28.95	28.95	281,500
Feb 15, 2022	29.22	29.65	28.87	29.09	29.09	391,200
Feb 14, 2022	29.71	30.39	28.52	28.71	28.71	574,000
Feb 11, 2022	31.64	32.63	29.70	29.98	29.98	241,100
Feb 10, 2022	31.58	32.93	31.33	31.69	31.69	117,700
Feb 09, 2022	32.48	32.96	32.15	32.43	32.43	159,500
Feb 08, 2022	31.41	32.07	31.01	31.99	31.99	95,700
Feb 07, 2022	31.50	31.97	31.32	31.41	31.41	135,900
Feb 04, 2022	30.35	31.82	30.32	31.23	31.23	163,700
Feb 03, 2022	31.10	31.55	30.29	30.49	30.49	255,000
Feb 02, 2022	32.04	32.15	31.34	32.02	32.02	192,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,934.25+18.00(+0.46%)

Dow Futures31,590.00+103.00(+0.33%)

Nasdaq Futures12,218.50+78.00(+0.64%)

Russell 2000 Futures1,770.10+8.40(+0.48%)

Crude Oil107.32-0.30(-0.28%)

Gold1,841.30+11.00(+0.60%)

BlackRock Science and Technology Trust II (BSTZ)

S&P Futures
3,934.25
+18.00(+0.46%)

Dow Futures
31,590.00
+103.00(+0.33%)

Nasdaq Futures
12,218.50
+78.00(+0.64%)

Russell 2000 Futures
1,770.10
+8.40(+0.48%)

Crude Oil
107.32
-0.30(-0.28%)

Gold
1,841.30
+11.00(+0.60%)