BlackRock Science and Technology Trust (BST)

Historical Prices For BlackRock Science and Technology Trust (BST)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	43.97	44.16	43.73	44.07	130,954	44.07
10/30/2025	43.44	43.66	43.18	43.58	120,368	43.58
10/29/2025	43.29	43.70	43.20	43.44	86,368	43.44
10/28/2025	42.88	43.20	42.73	43.12	87,250	43.12
10/27/2025	42.56	42.71	42.41	42.68	64,916	42.68
10/24/2025	41.91	42.27	41.70	42.13	93,710	42.13
10/23/2025	41.21	41.80	41.00	41.59	61,807	41.59
10/22/2025	41.79	41.80	41.05	41.38	57,506	41.38
10/21/2025	41.39	41.80	41.39	41.67	50,214	41.67
10/20/2025	41.38	41.80	41.29	41.39	147,813	41.39
10/17/2025	41.24	41.54	41.12	41.38	49,463	41.38
10/16/2025	41.86	41.97	41.11	41.32	72,381	41.32
10/15/2025	41.85	42.10	41.45	41.51	87,435	41.51
10/14/2025	41.86	42.24	41.56	41.83	76,214	41.58
10/13/2025	41.89	42.20	41.81	42.02	85,628	41.77
10/10/2025	42.78	42.78	41.42	41.59	156,648	41.34
10/09/2025	42.66	42.66	42.28	42.56	60,741	42.31
10/08/2025	42.10	42.67	42.04	42.46	57,000	42.21
10/07/2025	42.24	42.50	42.00	42.08	111,123	41.83
10/06/2025	42.00	42.24	41.94	42.00	97,441	41.75
10/03/2025	41.60	42.00	41.52	41.90	106,125	41.65
10/02/2025	41.65	41.75	41.54	41.66	82,863	41.41
10/01/2025	41.35	41.64	41.10	41.58	65,556	41.33
9/30/2025	41.28	41.56	41.09	41.36	235,250	41.11
9/29/2025	41.00	41.35	40.97	41.08	103,473	40.83
9/26/2025	40.76	41.11	40.73	40.91	77,747	40.67
9/25/2025	40.91	40.99	40.61	40.85	106,250	40.61
9/24/2025	41.53	41.59	41.02	41.11	100,503	40.86
9/23/2025	41.55	41.59	41.20	41.37	64,968	41.12
9/22/2025	41.20	41.64	41.14	41.55	101,731	41.30
9/19/2025	40.85	41.24	40.85	41.18	100,545	40.93
9/18/2025	40.69	40.96	40.50	40.79	82,564	40.55
9/17/2025	40.65	40.72	40.31	40.40	94,558	40.16
9/16/2025	40.98	41.00	40.62	40.76	82,048	40.52
9/15/2025	40.67	40.92	40.67	40.76	77,261	40.52
9/12/2025	40.78	40.91	40.74	40.88	61,335	40.39
9/11/2025	40.69	40.87	40.51	40.71	87,762	40.22
9/10/2025	40.15	40.56	40.05	40.45	87,176	39.96
9/09/2025	39.94	39.98	39.65	39.73	104,528	39.25
9/08/2025	39.60	40.24	39.55	39.83	105,616	39.35
9/05/2025	40.00	40.02	39.55	39.60	104,049	39.12
9/04/2025	39.40	39.72	39.39	39.69	66,005	39.21
9/03/2025	39.40	39.53	39.00	39.38	104,430	38.91
9/02/2025	39.32	39.45	39.00	39.27	109,907	38.80
8/29/2025	40.05	40.07	39.63	39.72	99,849	39.24
8/28/2025	39.85	40.05	39.79	40.01	89,915	39.53
8/27/2025	39.34	39.85	39.28	39.82	95,577	39.34
8/26/2025	39.30	39.44	39.08	39.39	57,150	38.92
8/25/2025	39.00	39.38	38.79	39.25	95,763	38.78
8/22/2025	38.35	38.99	38.35	38.88	99,415	38.41
8/21/2025	38.37	38.69	38.31	38.43	51,024	37.97
8/20/2025	38.91	38.91	38.16	38.54	96,215	38.08
8/19/2025	39.28	39.36	38.96	39.01	103,337	38.54
8/18/2025	39.35	39.39	39.15	39.28	85,222	38.81
8/15/2025	39.35	39.48	39.25	39.25	57,880	38.78
8/14/2025	39.76	39.86	39.62	39.75	103,054	39.02
8/13/2025	40.00	40.21	39.70	39.76	73,152	39.03
8/12/2025	39.50	39.94	39.42	39.88	107,995	39.15
8/11/2025	39.49	39.66	39.43	39.43	114,743	38.71
8/08/2025	39.36	39.69	39.29	39.60	84,150	38.88
8/07/2025	39.60	39.76	39.20	39.36	88,034	38.64
8/06/2025	39.01	39.46	39.01	39.44	79,264	38.72
8/05/2025	39.25	39.38	38.82	39.08	110,111	38.37
8/04/2025	38.68	39.09	38.65	38.99	97,474	38.28