BST

BlackRock Science and Te... Historical Data

BST Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 31.25 1.13 3.75% 31.03 31.38 30.85 200,352
Oct 03 2022 30.12 0.74 2.52% 29.75 30.24 29.36 124,898
Sep 30 2022 29.38 -0.04 -0.14% 29.65 30.1851 29.38 192,723
Sep 29 2022 29.42 -0.98 -3.22% 30.16 30.40 29.00 257,008
Sep 28 2022 30.40 0.46 1.54% 30.00 30.4757 29.72 184,717
Sep 27 2022 29.94 0.15 0.5% 30.28 30.62 29.6999 130,024
Sep 26 2022 29.79 -0.48 -1.59% 30.10 30.64 29.56 182,623
Sep 23 2022 30.27 -0.78 -2.51% 30.75 30.8304 30.058 222,733
Sep 22 2022 31.05 -0.82 -2.57% 31.54 31.87 31.00 183,356
Sep 21 2022 31.87 -0.30 -0.93% 32.25 32.69 31.79 135,673
Sep 20 2022 32.17 -0.38 -1.17% 32.38 32.47 32.01 121,715
Sep 19 2022 32.55 -0.11 -0.34% 32.25 32.9415 32.25 171,696
Sep 16 2022 32.66 -0.45 -1.36% 32.85 33.08 32.53 192,904
Sep 15 2022 33.11 -0.93 -2.73% 33.88 34.3074 33.03 211,010
Sep 14 2022 34.04 -0.50 -1.45% 34.46 35.0686 33.72 220,420
Sep 13 2022 34.54 -1.28 -3.57% 35.35 35.54 34.45 186,301
Sep 12 2022 35.82 0.32 0.9% 35.70 35.9399 35.51 171,997
Sep 09 2022 35.50 0.97 2.81% 34.95 35.52 34.7462 76,686
Sep 08 2022 34.53 -0.23 -0.66% 34.45 34.8292 34.25 107,764
Sep 07 2022 34.76 0.79 2.33% 34.25 34.76 34.0397 96,712
Sep 06 2022 33.97 -0.22 -0.64% 34.15 34.4872 33.71 129,813
Sep 05 2022 34.19 0.00 +0.00% 34.53 35.06 34.08 0
Sep 02 2022 34.19 -0.31 -0.9% 34.53 35.06 34.08 78,088
Sep 01 2022 34.50 -0.57 -1.63% 34.83 34.90 34.03 131,931
Aug 31 2022 35.07 0.26 0.75% 35.30 35.61 34.79 89,682
Aug 30 2022 34.81 -0.54 -1.53% 35.48 35.63 34.68 158,774
Aug 29 2022 35.35 -0.05 -0.14% 35.28 35.86 35.24 105,474
Aug 26 2022 35.40 -0.82 -2.26% 36.40 36.4699 35.39 147,717
Aug 25 2022 36.22 0.19 0.53% 36.24 36.57 36.01 123,440
Aug 24 2022 36.03 0.26 0.73% 35.96 36.18 35.7119 97,015
Aug 23 2022 35.77 0.17 0.48% 35.82 36.24 35.5701 101,813
Aug 22 2022 35.60 -0.93 -2.55% 36.00 36.15 35.52 133,225
Aug 19 2022 36.53 -0.94 -2.51% 37.37 37.37 36.45 136,871
Aug 18 2022 37.47 -0.02 -0.05% 37.46 37.89 37.35 102,684
Aug 17 2022 37.49 -0.41 -1.08% 37.59 37.7022 37.212 104,686
Aug 16 2022 37.90 -0.56 -1.46% 38.55 38.64 37.67 136,697
Aug 15 2022 38.46 -0.27 -0.7% 38.48 38.78 38.32 160,860
Aug 12 2022 38.73 0.92 2.43% 38.00 38.73 37.78 136,804
Aug 11 2022 37.81 -0.13 -0.34% 38.26 38.35 37.51 223,634
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
Jul 08 2022 34.16 0.07 0.21% 33.91 34.44 33.80 94,597
Jul 07 2022 34.09 0.62 1.85% 33.93 34.45 33.69 162,860
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:20221005 16:29:38