NYSE:BST | Historical Stock Price | BlackRock Science & Technology Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-10-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.59$21.43$33.79$53.28$84.01$132.472014-10-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.88$47.26200,477——
2019-12-30$32.46$46.67151,395——
2019-12-27$32.92$47.32110,510——
2019-12-26$32.46$46.6768,108——
2019-12-24$32.31$46.4534,206——
2019-12-23$32.19$46.2873,269——
2019-12-20$32.31$46.45113,040——
2019-12-19$32.24$46.36106,564——
2019-12-18$32.28$46.41131,358——
2019-12-17$32.54$46.78106,462——
2019-12-16$33.08$47.5662,643——
2019-12-13$32.93$47.35151,395——
2019-12-12$34.24$46.60108,588——
2019-12-11$34.29$46.6692,800——
2019-12-10$34.03$46.3186,627——
2019-12-09$34.04$46.33113,749——
2019-12-06$33.91$46.1560,315——
2019-12-05$33.68$45.8328,741——
2019-12-04$33.49$45.5749,183——
2019-12-03$33.31$45.3379,240——
2019-12-02$33.56$45.6755,559——
2019-11-29$33.83$46.0441,694——
2019-11-27$33.60$45.7256,976——
2019-11-26$33.33$45.3645,742——
2019-11-25$33.28$45.2961,530——
2019-11-22$33.09$45.0470,030——
2019-11-21$32.44$44.1555,660——
2019-11-20$32.61$44.3857,077——
2019-11-19$33.03$44.9551,916——
2019-11-18$32.86$44.7149,386——
2019-11-15$32.61$44.3843,415——
2019-11-14$32.46$44.1723,681——
2019-11-13$32.73$44.3449,689——
2019-11-12$32.71$44.3190,878——
2019-11-11$32.20$43.6356,874——
2019-11-08$32.13$43.5342,706——
2019-11-07$32.13$43.5376,608——
2019-11-06$32.08$43.4754,041——
2019-11-05$32.16$43.5762,238——
2019-11-04$32.25$43.6962,238——
2019-11-01$32.08$43.45100,998——
2019-10-31$31.76$43.0286,425——
2019-10-30$31.76$43.0267,298——
2019-10-29$31.50$42.68145,222——
2019-10-28$31.81$43.0985,818——
2019-10-25$31.69$42.9344,528——
2019-10-24$31.72$42.9787,234——
2019-10-23$31.40$42.5471,548——
2019-10-22$31.75$43.0152,725——
2019-10-21$31.66$42.8944,629——
2019-10-18$31.55$42.7480,656——
2019-10-17$32.04$43.4055,660——
2019-10-16$32.27$43.7237,039——
2019-10-15$32.51$44.0488,854——
2019-10-14$31.87$43.1721,657——
2019-10-11$31.92$43.2480,859——
2019-10-10$32.04$43.2044,427——
2019-10-09$31.80$42.8846,350——
2019-10-08$31.41$42.3641,391——
2019-10-07$31.73$42.7953,332——
2019-10-04$31.97$43.1045,439——
2019-10-03$31.52$42.5175,495——
2019-10-02$30.89$41.65152,812——
2019-10-01$31.23$42.1174,584——
2019-09-30$31.62$42.6476,811——
2019-09-27$31.46$42.4397,253——
2019-09-26$31.92$43.0433,598——
2019-09-25$32.06$43.2262,542——
2019-09-24$31.76$42.8361,428——
2019-09-23$32.16$43.3748,374——
2019-09-20$32.32$43.5851,106——
2019-09-19$32.58$43.9345,439——
2019-09-18$32.39$43.6858,190——
2019-09-17$32.55$43.8934,610——
2019-09-16$32.35$43.6248,374——
2019-09-13$32.35$43.6269,626——
2019-09-12$32.70$43.8940,682——
2019-09-11$32.44$43.5550,296——
2019-09-10$32.15$43.1662,643——
2019-09-09$32.57$43.7283,692——
2019-09-06$33.08$44.4141,492——
2019-09-05$33.14$44.4979,138——
2019-09-04$32.68$43.8632,283——
2019-09-03$32.10$43.10122,958——
2019-08-30$32.64$43.8139,367——
2019-08-29$32.73$43.9389,967——
2019-08-28$32.35$43.4361,631——
2019-08-27$32.36$43.4458,291——
2019-08-26$32.57$43.7265,173——
2019-08-23$32.43$43.53202,299——
2019-08-22$32.67$43.8541,492——
2019-08-21$32.63$43.8043,111——
2019-08-20$32.53$43.6754,243——
2019-08-19$32.41$43.5152,219——
2019-08-16$32.11$43.1150,094——
2019-08-15$31.58$42.3967,096——
2019-08-14$31.84$42.7475,799——
2019-08-13$32.76$43.77117,190——
2019-08-12$32.20$43.0388,854——
2019-08-09$32.76$43.7764,667——
2019-08-08$32.83$43.8657,886——
2019-08-07$31.96$42.7074,180——
2019-08-06$31.88$42.6094,217——
2019-08-05$31.73$42.40157,366——
2019-08-02$32.78$43.8080,758——
2019-08-01$33.30$44.5096,848——
2019-07-31$33.39$44.62108,284——
2019-07-30$33.42$44.6665,375——
2019-07-29$33.70$45.0371,447——
2019-07-26$33.74$45.0858,494——
2019-07-25$33.49$44.75245,612——
2019-07-24$34.14$45.6251,612——
2019-07-23$33.71$45.0491,687——
2019-07-22$33.84$45.22117,898——
2019-07-19$33.79$45.1680,252——
2019-07-18$33.72$45.0569,828——
2019-07-17$33.73$45.0769,929——
2019-07-16$33.58$44.8779,644——
2019-07-15$33.54$44.8162,643——
2019-07-12$33.47$44.7281,668——
2019-07-11$33.47$44.52132,167——
2019-07-10$33.18$44.1490,372——
2019-07-09$32.75$43.5662,542——
2019-07-08$32.58$43.34117,594——
2019-07-05$32.55$43.3062,137——
2019-07-03$32.60$43.3747,362——
2019-07-02$32.42$43.1359,000——
2019-07-01$32.25$42.9191,384——
2019-06-28$31.93$42.47108,891——
2019-06-27$31.50$41.9180,859——
2019-06-26$31.20$41.50116,785——
2019-06-25$30.94$41.16272,329——
2019-06-24$32.01$42.5896,444——
2019-06-21$32.27$42.93117,999——
2019-06-20$32.51$43.25102,212——
2019-06-19$32.32$43.00128,524——
2019-06-18$32.11$42.7281,162——
2019-06-17$31.80$42.3070,132——
2019-06-14$31.77$42.2662,036——
2019-06-13$31.91$42.4569,828——
2019-06-12$31.90$42.2464,363——
2019-06-11$32.16$42.5967,703——
2019-06-10$32.27$42.73123,363——
2019-06-07$31.86$42.1895,836——
2019-06-06$31.19$41.2987,842——
2019-06-05$30.84$40.84100,390——
2019-06-04$30.42$40.27129,334——
2019-06-03$29.62$39.23181,452——
2019-05-31$30.44$40.3175,293——
2019-05-30$30.79$40.7766,590——
2019-05-29$30.73$40.69186,512——
2019-05-28$31.25$41.3956,368——
2019-05-24$31.26$41.4079,442——
2019-05-23$31.32$41.4872,257——
2019-05-22$31.82$42.1349,082——
2019-05-21$31.87$42.20103,123——
2019-05-20$31.51$41.73115,975——
2019-05-17$32.42$42.9378,329——
2019-05-16$32.61$43.1882,174——
2019-05-15$32.38$42.8877,519——
2019-05-14$32.07$42.4683,389——
2019-05-13$31.43$41.43154,229——
2019-05-10$32.72$43.1250,802——
2019-05-09$32.68$43.07141,984——
2019-05-08$32.92$43.3852,118——
2019-05-07$32.73$43.13101,706——
2019-05-06$33.71$44.4277,317——
2019-05-03$33.77$44.5185,312——
2019-05-02$33.14$43.6870,941——
2019-05-01$33.37$43.98165,968——
2019-04-30$33.65$44.34164,248——
2019-04-29$34.05$44.88126,399——
2019-04-26$33.56$44.2392,699——
2019-04-25$33.75$44.4772,864——
2019-04-24$33.57$44.2454,243——
2019-04-23$33.60$44.2876,001——
2019-04-22$33.27$43.8547,665——
2019-04-18$33.18$43.7347,564——
2019-04-17$33.31$43.9058,494——
2019-04-16$33.34$43.9471,245——
2019-04-15$33.36$43.9754,243——
2019-04-12$33.56$44.2332,080——
2019-04-11$33.45$43.8953,332——
2019-04-10$33.30$43.6949,284——
2019-04-09$33.00$43.3048,070——
2019-04-08$33.13$43.4761,125——
2019-04-05$33.02$43.3358,797——
2019-04-04$32.88$43.1455,964——
2019-04-03$32.83$43.0789,764——
2019-04-02$32.71$42.9178,126——
2019-04-01$32.61$42.7980,454——
2019-03-29$32.41$42.5356,166——
2019-03-28$31.96$41.9359,506——
2019-03-27$31.89$41.8456,571——
2019-03-26$31.96$41.9373,876——
2019-03-25$31.91$41.86116,076——
2019-03-22$32.68$42.88109,903——
2019-03-21$33.68$44.1988,044——
2019-03-20$32.82$43.0683,895——
2019-03-19$32.56$42.7254,344——
2019-03-18$32.42$42.54126,905——
2019-03-15$32.24$42.3154,243——
2019-03-14$32.13$42.1638,456——
2019-03-13$32.12$41.9695,330——
2019-03-12$31.80$41.5366,590——
2019-03-11$31.53$41.1865,881——
2019-03-08$30.76$40.17136,418——
2019-03-07$30.93$40.39124,577——
2019-03-06$31.88$41.6373,168——
2019-03-05$31.96$41.7455,862——
2019-03-04$31.94$41.7172,662——
2019-03-01$32.02$41.8182,782——
2019-02-28$31.98$41.7650,802——
2019-02-27$32.04$41.84123,666——
2019-02-26$32.15$41.99116,178——
2019-02-25$32.59$42.5677,114——
2019-02-22$32.02$41.8144,832——
2019-02-21$31.79$41.52119,112——
2019-02-20$31.78$41.5039,569——
2019-02-19$31.70$41.4080,252——
2019-02-15$31.69$41.39126,804——
2019-02-14$32.42$42.34116,279——
2019-02-13$32.04$41.6577,722——
2019-02-12$31.62$41.1173,977——
2019-02-11$30.92$40.1962,036——
2019-02-08$30.37$39.47103,325——
2019-02-07$30.62$39.81148,460——
2019-02-06$31.82$41.3687,032——
2019-02-05$31.33$40.73129,334——
2019-02-04$31.38$40.7974,888——
2019-02-01$31.00$40.3073,269——
2019-01-31$30.97$40.26126,095——
2019-01-30$30.14$39.18107,373——
2019-01-29$29.15$37.8999,986——
2019-01-28$29.74$38.67125,893——
2019-01-25$30.41$39.5387,639——
2019-01-24$29.64$38.5480,150——
2019-01-23$29.15$37.8965,375——
2019-01-22$28.78$37.42148,865——
2019-01-18$29.83$38.7872,662——
2019-01-17$29.97$38.9674,787——
2019-01-16$29.64$38.54109,600——
2019-01-15$29.44$38.2778,126——
2019-01-14$28.91$37.5943,516——
2019-01-11$29.32$37.9249,892——
2019-01-10$29.21$37.78134,697——
2019-01-09$29.85$38.61135,304——
2019-01-08$29.73$38.46214,544——
2019-01-07$28.54$36.91123,869——
2019-01-04$27.39$35.4377,418——
2019-01-03$26.68$34.51112,636——
2019-01-02$27.60$35.7097,658——