BlackRock Science and Technology Trust (BST)

Historical Prices For BlackRock Science and Technology Trust (BST)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	33.04	33.55	32.86	33.50	137,008	33.50
3/31/2025	33.20	33.27	32.75	32.99	263,626	32.99
3/28/2025	33.80	34.02	33.34	33.48	114,440	33.48
3/27/2025	34.22	34.56	33.80	33.83	79,257	33.83
3/26/2025	35.04	35.10	34.30	34.56	64,497	34.56
3/25/2025	35.20	35.39	34.78	35.20	146,824	35.20
3/24/2025	34.69	35.10	34.65	34.87	91,939	34.87
3/21/2025	33.86	34.43	33.80	34.43	98,081	34.43
3/20/2025	33.91	34.44	33.91	34.10	82,167	34.10
3/19/2025	33.87	34.34	33.78	34.21	86,373	34.21
3/18/2025	34.12	34.21	33.79	33.84	101,606	33.84
3/17/2025	34.08	34.51	34.05	34.34	161,753	34.34
3/14/2025	33.81	34.28	33.81	34.08	91,872	34.08
3/13/2025	34.34	34.37	33.75	33.91	112,686	33.66
3/12/2025	34.38	34.45	33.96	34.19	121,424	33.94
3/11/2025	33.46	34.26	33.40	33.71	154,755	33.46
3/10/2025	34.01	34.40	33.13	33.60	302,902	33.35
3/07/2025	34.49	34.75	33.85	34.67	194,009	34.41
3/06/2025	35.33	35.50	34.53	34.69	203,460	34.43
3/05/2025	35.23	35.81	35.06	35.75	187,525	35.49
3/04/2025	34.75	35.52	34.19	35.06	244,508	34.80
3/03/2025	36.87	36.87	35.04	35.30	341,164	35.04
2/28/2025	36.12	36.81	36.00	36.47	136,650	36.20
2/27/2025	37.24	37.32	36.00	36.07	177,848	35.80
2/26/2025	36.69	37.30	36.62	36.82	84,496	36.55
2/25/2025	37.06	37.29	36.48	36.59	141,892	36.32
2/24/2025	38.15	38.43	37.14	37.15	148,168	36.88
2/21/2025	38.76	38.85	37.90	38.03	103,067	37.75
2/20/2025	38.93	38.97	38.43	38.72	110,749	38.43
2/19/2025	38.94	38.96	38.65	38.94	117,340	38.65
2/18/2025	38.83	38.90	38.65	38.79	112,484	38.50
2/14/2025	38.80	38.95	38.51	38.93	113,959	38.64
2/13/2025	38.42	38.94	38.42	38.85	80,398	38.32
2/12/2025	38.20	38.42	38.15	38.42	104,035	37.89
2/11/2025	38.26	38.44	38.14	38.42	96,971	37.89
2/10/2025	38.25	38.49	38.22	38.33	109,406	37.80
2/07/2025	38.34	38.50	37.56	38.07	728,713	37.55
2/06/2025	38.15	38.44	38.08	38.37	106,998	37.84
2/05/2025	37.80	38.11	37.70	38.06	129,135	37.54
2/04/2025	37.17	37.75	37.03	37.75	152,742	37.23
2/03/2025	37.10	37.58	36.86	37.17	231,246	36.66
1/31/2025	38.10	38.40	37.75	37.86	117,462	37.34
1/30/2025	37.32	37.88	37.32	37.80	123,192	37.28
1/29/2025	37.51	37.51	37.16	37.32	76,733	36.81
1/28/2025	36.90	37.50	36.35	37.35	170,212	36.84
1/27/2025	37.44	37.95	36.52	36.65	287,666	36.15
1/24/2025	38.96	39.00	38.69	38.84	86,801	38.31
1/23/2025	38.77	38.80	38.58	38.79	76,222	38.26
1/22/2025	38.49	38.81	38.47	38.61	145,135	38.08
1/21/2025	37.50	39.59	37.46	38.18	340,042	37.65
1/17/2025	37.51	37.63	37.24	37.46	92,373	36.94
1/16/2025	37.39	37.46	37.04	37.04	77,711	36.53
1/15/2025	36.91	37.34	36.75	37.22	100,643	36.71
1/14/2025	36.84	37.08	36.60	36.80	89,060	36.05
1/13/2025	36.58	36.69	36.21	36.68	155,541	35.93
1/10/2025	37.03	37.09	36.55	36.82	126,459	36.07
1/08/2025	37.15	37.45	37.00	37.22	91,604	36.46
1/07/2025	37.79	37.79	37.05	37.15	79,019	36.39
1/06/2025	37.40	37.98	37.40	37.63	92,235	36.86
1/03/2025	36.90	37.41	36.74	37.33	101,893	36.57