BST

BlackRock Science and Te... Historical Data

Company Name Stock Ticker Symbol Market Type
BlackRock Science and Technology Trust BST NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 37.94 04:17:49
Open Price Low Price High Price Close Price Prev Close
37.94
more quote information »

BST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.6338.2036.81237.46146,8560.310.82%
1 Month32.8838.2032.68535.79158,9565.0615.39%
3 Months34.9838.2830.9035.15148,9622.968.46%
6 Months45.9346.7130.9038.15150,632-7.99-17.4%
1 Year54.4056.1030.9044.60157,594-16.46-30.26%
3 Years32.9362.1622.4143.22124,9645.0115.21%
5 Years22.3462.1622.2538.30121,59215.6069.83%

BST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 37.94 0.89 2.4% 37.81 38.20 37.53 224,058
Aug 09 2022 37.05 -0.36 -0.96% 37.54 37.54 36.812 124,482
Aug 08 2022 37.41 0.07 0.19% 37.63 37.86 37.21 171,970
Aug 05 2022 37.34 0.14 0.38% 36.96 37.4481 36.86 72,078
Aug 04 2022 37.20 -0.30 -0.8% 37.63 37.63 36.901 141,693
Aug 03 2022 37.50 0.31 0.83% 37.55 37.63 37.21 252,279
Aug 02 2022 37.19 -0.08 -0.21% 37.27 37.5266 36.95 169,501
Aug 01 2022 37.27 0.12 0.32% 37.10 37.615 36.571 143,449
Jul 29 2022 37.15 1.16 3.22% 36.66 37.23 36.1601 215,218
Jul 28 2022 35.99 0.64 1.81% 35.55 36.01 35.0182 182,189
Jul 27 2022 35.35 1.49 4.4% 34.65 35.428 34.3447 147,313
Jul 26 2022 33.86 -0.98 -2.81% 34.80 34.80 33.72 100,006
Jul 25 2022 34.84 -0.08 -0.23% 35.09 35.40 34.66 115,659
Jul 22 2022 34.92 0.11 0.32% 34.98 35.60 34.70 132,783
Jul 21 2022 34.81 0.61 1.78% 34.31 34.8858 33.97 108,705
Jul 20 2022 34.20 0.41 1.21% 33.52 34.99 33.52 161,990
Jul 19 2022 33.79 0.34 1.02% 34.20 34.2799 33.26 229,210
Jul 18 2022 33.45 -0.41 -1.21% 34.40 34.4748 33.445 213,345
Jul 15 2022 33.86 0.75 2.27% 33.43 33.94 33.19 125,309
Jul 14 2022 33.11 -0.50 -1.49% 32.88 33.2468 32.685 147,873
Jul 13 2022 33.61 0.14 0.42% 33.12 33.74 32.8953 122,732
Jul 12 2022 33.47 -0.43 -1.27% 33.90 34.4499 33.47 94,992
Jul 11 2022 33.90 -0.26 -0.76% 34.11 34.43 33.7801 109,830
See More Historical Prices ยป
Your Recent History
NYSE
BST
BlackRock ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220811 09:20:33