Quantcast

BlackRock Science and Technology Trust Common Shares of Beneficial Interest Historical Stock Prices

BST 
$34.79
*  
0.28
0.8%
Get BST Alerts
*Delayed - data as of Jul. 19, 2018 13:36 ET  -  Find a broker to begin trading BST now
Exchange:NYSE

Community Rating:
View:    BST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2018 TO 18-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:36 34.75 35.0566 34.62 34.79 69,270
07/18/2018 35.14 35.24 34.92 35.07 62,075
07/17/2018 34.66 35.15 34.64 35.14 85,066
07/16/2018 35 35.22 34.6 35 75,090
07/13/2018 34.5 35.09 34.1501 34.89 108,175
07/12/2018 33.7 34.59 33.7 34.49 78,973
07/11/2018 33.98 33.98 33.48 33.65 77,007
07/10/2018 34.05 34.19 33.81 34.04 76,820
07/09/2018 33.35 34.04 33.35 34 117,737
07/06/2018 33 33.14 32.92 32.98 132,150
07/05/2018 33.05 33.14 32.81 33.01 96,944
07/03/2018 33.61 33.89 33 33 85,142
07/02/2018 33.15 33.67 33.15 33.51 79,107
06/29/2018 33.13 34.12 33.13 33.65 124,187
06/28/2018 33.1 33.3 32.81 32.97 135,285
06/27/2018 34.12 34.17 33.28 33.28 88,107
06/26/2018 33.55 34.32 33.35 34.11 77,443
06/25/2018 34.2 34.2 32.97 33.35 194,116
06/22/2018 35.22 35.22 34.5 34.52 88,574
06/21/2018 35.37 35.37 34.54 34.89 103,404
06/20/2018 34.95 35.01 34.68 34.87 81,870
06/19/2018 34.2 34.68 33.92 34.68 91,552
06/18/2018 34.07 34.37 33.7974 34.37 113,289
06/15/2018 35.03 35.03 34.12 34.28 203,990
06/14/2018 35.44 35.649 34.8 34.87 136,475
06/13/2018 35.34 35.75 35.12 35.25 91,840
06/12/2018 34.91 35.3 34.8613 35.16 86,238
06/11/2018 34.79 34.99 34.65 34.9 122,996
06/08/2018 34.66 34.9671 34.38 34.45 133,922
06/07/2018 34.95 35.35 34.86 34.91 123,048
06/06/2018 35 35.3573 34.9 35.09 116,889
06/05/2018 34.77 35.08 34.69 35.02 133,632
06/04/2018 34.26 34.69 34.1653 34.69 131,652
06/01/2018 33.85 34.32 33.8337 34.26 161,747
05/31/2018 33.71 33.8852 33.5801 33.8 84,103
05/30/2018 33.45 33.98 33.25 33.53 136,690
05/29/2018 33.35 33.42 33.1101 33.37 117,334
05/25/2018 33.18 33.4758 33.18 33.39 66,247
05/24/2018 33.54 33.54 33.2201 33.35 62,223
05/23/2018 32.76 33.52 32.67 33.52 107,295
05/22/2018 32.7 33.17 32.5 32.9 125,639
05/21/2018 32.76 33.1316 32.63 32.63 102,441
05/18/2018 32 32.7 31.9701 32.6 97,080
05/17/2018 32.3 32.38 32.05 32.08 72,072
05/16/2018 32.55 32.62 32.24 32.43 71,741
05/15/2018 32.62 32.8252 32.47 32.52 135,119
05/14/2018 33.84 33.84 32.8801 32.92 156,522
05/11/2018 33.73 34.265 33.46 33.91 191,130
05/10/2018 33.09 33.85 33.06 33.71 172,829
05/09/2018 32.7 32.99 32.57 32.96 110,744
05/08/2018 32 32.76 31.815 32.68 163,369
05/07/2018 31.78 32.6499 31.6042 32.03 183,817
05/04/2018 31.23 31.6 31.13 31.5 76,854
05/03/2018 31.35 31.4396 30.96 31.33 78,048
05/02/2018 31.11 31.5 31.01 31.28 77,885
05/01/2018 30.85 31.13 30.81 31.12 95,124
04/30/2018 30.98 30.9899 30.81 30.87 88,662
04/27/2018 30.6 30.929 30.444 30.9 117,761
04/26/2018 30 30.44 29.92 30.43 104,439
04/25/2018 29.61 29.9196 29.0798 29.79 105,987
04/24/2018 30.78 30.81 29.54 29.64 172,150
04/23/2018 30.85 31.25 30.45 30.62 88,562
04/20/2018 31.18 31.18 30.721 30.8 109,294
04/19/2018 31.55 31.79 31.19 31.35 118,823
04/18/2018 31.77 31.859 31.55 31.67 80,509
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio