BlackRock Science and Technology Trust Historical Data - BST | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
BlackRock Science and Technology Trust (BST)
BlackRock Science and Technology Trust (BST) Historical

BlackRock Science and Technology Trust (BST)

34.92

0.83

( 2.43% )

Updated: 15:06:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.21	3.58943933551	33.71	35.03	32.94	97113	33.65701363	CS
4	-2.08	-5.62162162162	37	37.23	32.94	95681	35.03879389	CS
12	-1.56	-4.27631578947	36.48	37.9599	32.94	99653	36.21490189	CS
26	4.98	16.6332665331	29.94	37.9599	29.62	102744	34.91840125	CS
52	4.45	14.604529045	30.47	37.9599	29.62	99486	33.91944966	CS
156	-23.43	-40.1542416452	58.35	61.7	27.45	130959	39.74797246	CS
260	0.72	2.10526315789	34.2	62.16	22.41	119969	39.3252026	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	34.09	0.04	0.12	33.75	34.189	33.509999	48115
1713998400	34.05	-0.12	-0.35	34.55	34.55	34.02	68021
1713912000	34.17	0.6	1.79	33.72	34.56	33.6516	124953
1713825600	33.57	0.6	1.82	33.049999	33.73	33.049999	99047
1713566400	32.97	-0.99	-2.92	33.71	33.91	32.939999	148226
1713480000	33.96	-0.29	-0.85	34.19	34.3838	33.95	71089
1713393600	34.25	-0.47	-1.35	34.82	34.965	34.25	92083
1713307200	34.72	0.11	0.32	34.54	34.83	34.54	61585
1713220800	34.61	-0.77	-2.18	35.52	35.7	34.57	124560
1712961600	35.38	-0.91	-2.51	35.84	35.84	35.345	95224
1712875200	36.29	0.66	1.85	35.9	36.35	35.7393	94622
1712788800	35.63	-0.21	-0.59	35.65	35.9188	35.5	111480
1712702400	35.84	-0.02	-0.06	35.99	36.1925	35.63	90829
1712616000	35.86	-0.24	-0.66	36.22	36.22	35.86	89475
1712356800	36.1	0.43	1.21	35.71	36.25	35.71	70673
1712270400	35.67	-0.47	-1.30	36.38	36.6099	35.6	122575
1712184000	36.14	0.06	0.17	35.88	36.4	35.88	97258
1712097600	36.08	-0.23	-0.63	36.05	36.4	35.8401	94391
1712011200	36.31	-0.61	-1.65	37	37.23	36.27	151914
1711665600	36.92	0.1	0.27	36.83	37.13	36.83	144870
1711579200	36.82	0.16	0.44	36.85	36.86	36.3886	100286
1711492800	36.66	-0.2	-0.54	36.95	37	36.64	92793
1711406400	36.86	-0.07	-0.19	36.69	36.95	36.63	60555
1711147200	36.93	0.24	0.65	36.77	36.93	36.54	70959
1711060800	36.69	0.14	0.38	36.85	36.92	36.41	83362
1710974400	36.55	0.47	1.30	35.91	36.55	35.91	96276
1710888000	36.08	0.03	0.08	35.92	36.13	35.59	115469
1710801600	36.05	-0.09	-0.25	36.39	36.41	36.02	73448
1710542400	36.14	-0.46	-1.26	36.35	36.6	36.11	72141
1710456000	36.6	-0.55	-1.48	37.03	37.0731	36.5216	79985
1710369600	37.15	0	0.00	37.18	37.28	36.8301	84888
1710283200	37.15	0.1	0.27	37.1	37.28	37.04	144354
1710196800	37.05	-0.22	-0.59	37.07	37.2	36.955	90431
1709941200	37.27	-0.01	-0.03	37.34	37.5	37.02	93163
1709854800	37.28	0.32	0.87	37.43	37.6	37.1507	121403
1709768400	36.96	0.22	0.60	37.09	37.13	36.75	51372
1709682000	36.74	-0.57	-1.53	36.3	37.1373	36.3	104413
1709595600	37.31	0.06	0.16	37.4	37.4998	37.2917	72492
1709336400	37.25	0.46	1.25	36.87	37.36	36.8037	63303
1709250000	36.79	-0.21	-0.57	37.05	37.1299	36.72	100228
1709163600	37	-0.26	-0.70	37.02	37.19	36.99	85928
1709077200	37.26	0.52	1.42	36.93	37.3001	36.825	78392
1708990800	36.74	0.17	0.46	36.67	36.84	36.6	70044
1708731600	36.57	0.22	0.61	36.59	36.72	36.4072	81465
1708645200	36.35	0.13	0.36	36.65	36.9199	36.28	189556
1708558800	36.22	0.15	0.42	35.86	36.305	35.68	106185
1708472400	36.07	-0.6	-1.64	36.53	36.67	36.01	147636
1708126800	36.67	-0.92	-2.45	37.53	37.57	36.55	134228
1708040400	37.59	0.08	0.21	37.5	37.6	37.22	92970
1707954000	37.51	0.31	0.83	37.24	37.61	37.18	78954
1707867600	37.2	-0.57	-1.51	37.28	37.42	37.02	169792
1707781200	37.77	0.49	1.31	37.48	37.9599	37.42	137885
1707522000	37.28	0.41	1.11	36.99	37.37	36.88	115480
1707435600	36.87	0.42	1.15	36.5	36.8999	36.5	72649
1707349200	36.45	0.21	0.58	36.5	36.7489	36.3801	98035
1707262800	36.24	0.32	0.89	36	36.24	35.9	72557
1707176400	35.92	0.1	0.28	35.84	35.98	35.6101	116410
1706917200	35.82	-0.63	-1.73	36.48	36.5	35.8	209439
1706830800	36.45	0.87	2.45	35.62	36.47	35.62	145914
1706744400	35.58	-0.31	-0.86	35.9	35.92	35.52	173770
1706658000	35.89	0.09	0.25	35.88	36.02	35.85	103717
1706571600	35.8	0.3	0.85	35.55	35.8586	35.55	108638
1706312400	35.5	0.22	0.62	35.25	35.52	35.1	123118

BlackRock Science and Te...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions