BlackRock Science and Technology Trust (BST)

Historical Prices For BlackRock Science and Technology Trust (BST)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	39.32	39.45	39.00	39.27	109,907	39.27
8/29/2025	40.05	40.07	39.63	39.72	99,849	39.72
8/28/2025	39.85	40.05	39.79	40.01	89,915	40.01
8/27/2025	39.34	39.85	39.28	39.82	95,577	39.82
8/26/2025	39.30	39.44	39.08	39.39	57,150	39.39
8/25/2025	39.00	39.38	38.79	39.25	95,763	39.25
8/22/2025	38.35	38.99	38.35	38.88	99,415	38.88
8/21/2025	38.37	38.69	38.31	38.43	51,024	38.43
8/20/2025	38.91	38.91	38.16	38.54	96,215	38.54
8/19/2025	39.28	39.36	38.96	39.01	103,337	39.01
8/18/2025	39.35	39.39	39.15	39.28	85,222	39.28
8/15/2025	39.35	39.48	39.25	39.25	57,880	39.25
8/14/2025	39.76	39.86	39.62	39.75	103,054	39.50
8/13/2025	40.00	40.21	39.70	39.76	73,152	39.51
8/12/2025	39.50	39.94	39.42	39.88	107,995	39.63
8/11/2025	39.49	39.66	39.43	39.43	114,743	39.18
8/08/2025	39.36	39.69	39.29	39.60	84,150	39.35
8/07/2025	39.60	39.76	39.20	39.36	88,034	39.11
8/06/2025	39.01	39.46	39.01	39.44	79,264	39.19
8/05/2025	39.25	39.38	38.82	39.08	110,111	38.83
8/04/2025	38.68	39.09	38.65	38.99	97,474	38.74
8/01/2025	38.81	38.81	38.30	38.46	133,554	38.22
7/31/2025	39.44	39.58	39.06	39.06	121,267	38.81
7/30/2025	38.93	39.14	38.84	39.05	90,248	38.80
7/29/2025	39.00	39.17	38.79	38.84	97,933	38.60
7/28/2025	38.84	39.13	38.69	38.99	103,657	38.74
7/25/2025	38.69	38.95	38.69	38.95	58,330	38.70
7/24/2025	38.62	38.75	38.52	38.66	78,442	38.42
7/23/2025	38.46	38.58	38.25	38.52	86,838	38.28
7/22/2025	38.80	38.80	38.36	38.43	95,351	38.19
7/21/2025	38.50	38.85	38.50	38.80	114,437	38.56
7/18/2025	38.59	38.66	38.50	38.50	63,506	38.26
7/17/2025	38.46	38.70	38.46	38.59	102,280	38.35
7/16/2025	38.41	38.50	38.10	38.43	103,177	38.19
7/15/2025	38.27	38.50	38.25	38.33	103,542	38.09
7/14/2025	38.23	38.46	38.01	38.38	76,769	37.89
7/11/2025	38.05	38.45	38.01	38.23	81,631	37.74
7/10/2025	38.58	38.60	38.25	38.30	74,162	37.81
7/09/2025	38.25	38.51	38.24	38.43	68,380	37.94
7/08/2025	38.16	38.22	38.05	38.12	66,033	37.63
7/07/2025	38.27	38.30	37.91	38.01	111,831	37.52
7/03/2025	38.23	38.56	38.21	38.39	74,904	37.90
7/02/2025	38.04	38.25	38.04	38.17	126,392	37.68
7/01/2025	38.04	38.37	37.88	38.13	147,737	37.64
6/30/2025	38.54	38.58	38.10	38.17	254,842	37.68
6/27/2025	38.00	38.38	37.93	38.30	110,044	37.81
6/26/2025	37.84	37.99	37.75	37.91	95,771	37.43
6/25/2025	37.50	37.81	37.42	37.79	138,193	37.31
6/24/2025	37.16	37.46	37.05	37.36	85,669	36.88
6/23/2025	36.67	36.96	36.25	36.90	63,523	36.43
6/20/2025	36.83	37.13	36.69	36.69	84,974	36.22
6/18/2025	36.97	37.15	36.81	36.94	42,508	36.47
6/17/2025	37.09	37.16	36.83	37.01	71,337	36.54
6/16/2025	36.88	37.23	36.82	37.09	81,623	36.62
6/13/2025	36.91	37.04	36.51	36.81	61,134	36.34
6/12/2025	37.20	37.43	37.15	37.32	63,680	36.60
6/11/2025	37.59	37.59	37.25	37.40	57,573	36.68
6/10/2025	37.45	37.58	37.22	37.53	62,141	36.80
6/09/2025	37.35	37.53	37.30	37.43	73,406	36.70
6/06/2025	37.36	37.57	37.22	37.40	93,089	36.68
6/05/2025	37.44	37.57	37.13	37.20	72,200	36.48
6/04/2025	37.25	37.48	37.05	37.25	57,994	36.53
6/03/2025	36.84	37.37	36.77	37.19	76,337	36.47