BlackRock Science and Technology Trust (BST)

Historical Prices For BlackRock Science and Technology Trust (BST)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	41.01	41.18	40.74	40.76	121,784	40.76
12/02/2025	41.00	41.55	40.95	41.17	101,806	41.17
12/01/2025	40.80	41.00	40.64	40.87	109,627	40.87
11/28/2025	40.62	41.00	40.60	40.94	70,266	40.94
11/26/2025	39.89	40.53	39.67	40.35	116,617	40.35
11/25/2025	39.11	39.49	38.50	39.48	85,387	39.48
11/24/2025	38.19	39.14	38.19	38.96	130,254	38.96
11/21/2025	38.24	38.41	37.51	38.13	149,345	38.13
11/20/2025	39.42	39.80	38.02	38.03	167,057	38.03
11/19/2025	38.67	39.34	38.67	38.79	122,096	38.79
11/18/2025	38.81	39.20	38.60	38.80	178,939	38.80
11/17/2025	40.00	40.01	39.14	39.26	135,948	39.26
11/14/2025	39.55	40.26	39.19	39.95	155,619	39.95
11/13/2025	41.35	41.48	40.40	40.43	101,437	40.18
11/12/2025	41.63	41.84	41.24	41.36	76,778	41.10
11/11/2025	41.32	41.75	41.16	41.49	127,399	41.23
11/10/2025	41.39	41.95	40.80	41.42	444,366	41.16
11/07/2025	42.10	42.11	40.70	41.33	206,003	41.07
11/06/2025	43.00	43.07	42.32	42.34	144,905	42.08
11/05/2025	42.95	42.99	42.63	42.93	107,417	42.66
11/04/2025	43.21	43.50	42.68	42.76	108,280	42.50
11/03/2025	44.25	44.50	43.66	43.67	92,061	43.40
10/31/2025	43.97	44.16	43.73	44.07	130,954	43.80
10/30/2025	43.44	43.66	43.18	43.58	120,368	43.31
10/29/2025	43.29	43.70	43.20	43.44	86,368	43.17
10/28/2025	42.88	43.20	42.73	43.12	87,250	42.85
10/27/2025	42.56	42.71	42.41	42.68	64,916	42.42
10/24/2025	41.91	42.27	41.70	42.13	93,710	41.87
10/23/2025	41.21	41.80	41.00	41.59	61,807	41.33
10/22/2025	41.79	41.80	41.05	41.38	57,506	41.12
10/21/2025	41.39	41.80	41.39	41.67	50,214	41.41
10/20/2025	41.38	41.80	41.29	41.39	147,813	41.13
10/17/2025	41.24	41.54	41.12	41.38	49,463	41.12
10/16/2025	41.86	41.97	41.11	41.32	72,381	41.06
10/15/2025	41.85	42.10	41.45	41.51	87,435	41.25
10/14/2025	41.86	42.24	41.56	41.83	76,214	41.32
10/13/2025	41.89	42.20	41.81	42.02	85,628	41.51
10/10/2025	42.78	42.78	41.42	41.59	156,648	41.09
10/09/2025	42.66	42.66	42.28	42.56	60,741	42.04
10/08/2025	42.10	42.67	42.04	42.46	57,000	41.95
10/07/2025	42.24	42.50	42.00	42.08	111,123	41.57
10/06/2025	42.00	42.24	41.94	42.00	97,441	41.49
10/03/2025	41.60	42.00	41.52	41.90	106,125	41.39
10/02/2025	41.65	41.75	41.54	41.66	82,863	41.16
10/01/2025	41.35	41.64	41.10	41.58	65,556	41.08
9/30/2025	41.28	41.56	41.09	41.36	235,250	40.86
9/29/2025	41.00	41.35	40.97	41.08	103,473	40.58
9/26/2025	40.76	41.11	40.73	40.91	77,747	40.41
9/25/2025	40.91	40.99	40.61	40.85	106,250	40.35
9/24/2025	41.53	41.59	41.02	41.11	100,503	40.61
9/23/2025	41.55	41.59	41.20	41.37	64,968	40.87
9/22/2025	41.20	41.64	41.14	41.55	101,731	41.05
9/19/2025	40.85	41.24	40.85	41.18	100,545	40.68
9/18/2025	40.69	40.96	40.50	40.79	82,564	40.30
9/17/2025	40.65	40.72	40.31	40.40	94,558	39.91
9/16/2025	40.98	41.00	40.62	40.76	82,048	40.27
9/15/2025	40.67	40.92	40.67	40.76	77,261	40.27
9/12/2025	40.78	40.91	40.74	40.88	61,335	40.14
9/11/2025	40.69	40.87	40.51	40.71	87,762	39.97
9/10/2025	40.15	40.56	40.05	40.45	87,176	39.72
9/09/2025	39.94	39.98	39.65	39.73	104,528	39.01
9/08/2025	39.60	40.24	39.55	39.83	105,616	39.11
9/05/2025	40.00	40.02	39.55	39.60	104,049	38.88
9/04/2025	39.40	39.72	39.39	39.69	66,005	38.97