BlackRock Science and Technology Trust (BST) Historical Stock Data
41.24 ↑1.03 (2.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BST is down -0.21% a day on average. There have been 16 days where BlackRock Science and Technology Trust closed green and 14 days where BST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 40.58 | 41.24 | ↑$0.66 (1.63%) | 40.26 | 41.26 | 167.75K |
| 2025-12-18 | 39.88 | 40.21 | ↑$0.33 (0.83%) | 39.78 | 40.41 | 109.26K |
| 2025-12-17 | 40.04 | 39.42 | ↓$0.62 (-1.55%) | 39.32 | 40.09 | 75.05K |
| 2025-12-16 | 39.75 | 39.90 | ↑$0.15 (0.38%) | 39.75 | 40.12 | 82.22K |
| 2025-12-15 | 40.25 | 39.86 | ↓$0.39 (-0.97%) | 39.78 | 40.46 | 156.38K |
| 2025-12-12 | 40.97 | 40.17 | ↓$0.80 (-1.95%) | 40.05 | 41.12 | 113.85K |
| 2025-12-11 | 41.02 | 41.00 | ↓$0.02 (-0.05%) | 40.61 | 41.15 | 92.93K |
| 2025-12-10 | 41.25 | 41.37 | ↑$0.12 (0.29%) | 41.01 | 41.50 | 74.75K |
| 2025-12-09 | 41.17 | 41.23 | ↑$0.06 (0.15%) | 41.17 | 41.37 | 63.39K |
| 2025-12-08 | 41.56 | 41.22 | ↓$0.34 (-0.82%) | 41.16 | 41.61 | 71.61K |
| 2025-12-05 | 41.16 | 41.22 | ↑$0.06 (0.15%) | 41.13 | 41.57 | 46.13K |
| 2025-12-04 | 41.00 | 40.92 | ↓$0.08 (-0.20%) | 40.78 | 41.00 | 59.17K |
| 2025-12-03 | 41.01 | 40.76 | ↓$0.25 (-0.61%) | 40.74 | 41.12 | 119.42K |
| 2025-12-02 | 41.00 | 41.17 | ↑$0.17 (0.41%) | 40.95 | 41.55 | 99.66K |
| 2025-12-01 | 40.80 | 40.87 | ↑$0.07 (0.17%) | 40.64 | 41.00 | 108.31K |
| 2025-11-28 | 40.62 | 40.94 | ↑$0.32 (0.79%) | 40.61 | 41.00 | 70K |
| 2025-11-26 | 39.89 | 40.35 | ↑$0.46 (1.15%) | 39.85 | 40.53 | 115.61K |
| 2025-11-25 | 39.11 | 39.48 | ↑$0.37 (0.95%) | 38.50 | 39.49 | 84.27K |
| 2025-11-24 | 38.37 | 38.96 | ↑$0.59 (1.54%) | 38.37 | 39.14 | 127.36K |
| 2025-11-21 | 38.24 | 38.13 | ↓$0.11 (-0.29%) | 37.52 | 38.41 | 147.29K |
| 2025-11-20 | 39.42 | 38.03 | ↓$1.39 (-3.53%) | 38.03 | 39.80 | 163.67K |
| 2025-11-19 | 38.70 | 38.79 | ↑$0.09 (0.23%) | 38.70 | 39.33 | 122.05K |
| 2025-11-18 | 38.81 | 38.80 | ↓$0.01 (-0.03%) | 38.62 | 39.20 | 177.36K |
| 2025-11-17 | 40.00 | 39.26 | ↓$0.74 (-1.85%) | 39.14 | 40.01 | 133.87K |
| 2025-11-14 | 39.55 | 39.95 | ↑$0.40 (1.01%) | 39.25 | 40.26 | 153.31K |
| 2025-11-13 | 41.35 | 40.43 | ↓$0.92 (-2.22%) | 40.40 | 41.48 | 98.04K |
| 2025-11-12 | 41.63 | 41.36 | ↓$0.27 (-0.65%) | 41.24 | 41.84 | 75.90K |
| 2025-11-11 | 41.32 | 41.49 | ↑$0.17 (0.41%) | 41.16 | 41.75 | 125.90K |
| 2025-11-10 | 41.39 | 41.42 | ↑$0.03 (0.07%) | 40.80 | 41.95 | 440.82K |
| 2025-11-07 | 42.10 | 41.33 | ↓$0.77 (-1.83%) | 40.70 | 42.11 | 205.99K |
Create an account or log in to view more rows.
$BST who else excited??
$BST don’t be boring today beast
$BST yes
keep going down
let's go
stop stalling
$BST bounce it!!
$BST I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BST gonna come down hard today
$BST Nothing but time to wait
$BST keep it going
$BST back to business
$BST time to short this