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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.67$80.02107,677——
2020-12-30$52.83$80.2664,970——
2020-12-29$52.13$79.21104,641——
2020-12-28$52.98$80.50111,421——
2020-12-24$52.63$79.9664,869——
2020-12-23$53.30$80.9861,125——
2020-12-22$53.14$80.74102,212——
2020-12-21$52.53$79.81123,970——
2020-12-18$52.37$79.57111,725——
2020-12-17$52.59$79.9086,931——
2020-12-16$51.76$78.6475,799——
2020-12-15$51.59$78.3877,317——
2020-12-14$50.91$77.3477,519——
2020-12-11$50.33$76.1885,008——
2020-12-10$50.34$76.1996,646——
2020-12-09$48.82$73.9083,490——
2020-12-08$49.46$74.8677,620——
2020-12-07$49.26$74.5677,519——
2020-12-04$49.28$74.5977,418——
2020-12-03$48.97$74.13115,368——
2020-12-02$48.54$73.4797,557——
2020-12-01$49.22$74.5076,710——
2020-11-30$48.59$73.55105,552——
2020-11-27$48.52$73.4469,626——
2020-11-25$47.12$71.3370,840——
2020-11-24$46.74$70.75115,064——
2020-11-23$46.54$70.4577,013——
2020-11-20$46.37$70.1951,308——
2020-11-19$46.38$70.21104,438——
2020-11-18$46.59$70.52101,200——
2020-11-17$46.93$71.03182,261——
2020-11-16$46.37$70.1983,389——
2020-11-13$45.27$68.5265,780——
2020-11-12$45.17$68.0987,336——
2020-11-11$45.23$68.18129,030——
2020-11-10$44.59$67.23191,470——
2020-11-09$46.13$69.54181,958——
2020-11-06$47.18$71.13144,817——
2020-11-05$46.29$69.79114,862——
2020-11-04$44.54$67.1486,222——
2020-11-03$42.82$64.5545,135——
2020-11-02$41.86$63.1057,988——
2020-10-30$41.95$63.2394,318——
2020-10-29$42.79$64.5064,464——
2020-10-28$41.52$62.59153,014——
2020-10-27$43.04$64.8975,900——
2020-10-26$43.14$65.04107,980——
2020-10-23$44.18$66.6062,744——
2020-10-22$44.37$66.8851,511——
2020-10-21$44.53$67.1250,904——
2020-10-20$44.44$66.9956,976——
2020-10-19$43.90$66.1883,186——
2020-10-16$44.16$66.5793,509——
2020-10-15$44.94$67.7597,759——
2020-10-14$45.34$68.34108,385——
2020-10-13$45.54$68.3855,154——
2020-10-12$45.16$67.80154,026——
2020-10-09$44.86$67.3593,610——
2020-10-08$44.46$66.7557,583——
2020-10-07$44.28$66.48108,183——
2020-10-06$43.72$65.6375,596——
2020-10-05$43.50$65.3199,783——
2020-10-02$43.08$64.6892,699——
2020-10-01$43.45$65.2382,073——
2020-09-30$42.54$63.8766,286——
2020-09-29$42.21$63.3864,464——
2020-09-28$41.82$62.7889,866——
2020-09-25$41.02$61.5867,804——
2020-09-24$39.71$59.62126,500——
2020-09-23$39.51$59.3181,264——
2020-09-22$40.36$60.5972,358——
2020-09-21$39.77$59.71111,320——
2020-09-18$39.76$59.7058,898——
2020-09-17$39.93$59.9549,790——
2020-09-16$40.41$60.6697,051——
2020-09-15$40.59$60.9588,651——
2020-09-14$40.21$60.3776,608——
2020-09-11$39.39$58.89102,313——
2020-09-10$39.23$58.65229,420——
2020-09-09$40.39$60.38124,577——
2020-09-08$38.86$58.11235,695——
2020-09-04$40.51$60.57337,198——
2020-09-03$41.25$61.67362,397——
2020-09-02$44.88$67.10126,399——
2020-09-01$44.70$66.84139,352——
2020-08-31$43.99$65.7794,824——
2020-08-28$43.39$64.8786,425——
2020-08-27$42.98$64.27100,998——
2020-08-26$43.00$64.30123,768——
2020-08-25$42.13$63.0093,104——
2020-08-24$41.65$62.2771,852——
2020-08-21$41.74$62.4146,957——
2020-08-20$41.52$62.0855,660——
2020-08-19$41.26$61.7071,953——
2020-08-18$41.26$61.7062,137——
2020-08-17$40.86$61.0957,684——
2020-08-14$40.43$60.4653,838——
2020-08-13$40.90$61.1560,518——
2020-08-12$40.61$60.4868,411——
2020-08-11$40.04$59.62115,874——
2020-08-10$40.68$60.58103,831——
2020-08-07$40.99$61.0389,663——
2020-08-06$41.72$62.1291,586——
2020-08-05$41.48$61.77105,147——
2020-08-04$41.30$61.5163,351——
2020-08-03$41.20$61.34109,802——
2020-07-31$40.15$59.78123,363——
2020-07-30$39.44$58.7248,171——
2020-07-29$39.19$58.3650,600——
2020-07-28$38.62$57.5051,511——
2020-07-27$38.77$57.7482,174——
2020-07-24$38.27$56.9959,202——
2020-07-23$38.36$57.12112,433——
2020-07-22$39.26$58.4682,883——
2020-07-21$39.17$58.3383,591——
2020-07-20$39.53$58.8686,627——
2020-07-17$38.19$56.8758,190——
2020-07-16$38.00$56.59124,071——
2020-07-15$38.52$57.3669,828——
2020-07-14$38.39$57.17154,229——
2020-07-13$39.09$57.97131,560——
2020-07-10$39.96$59.2579,442——
2020-07-09$39.88$59.1471,447——
2020-07-08$39.58$58.70102,819——
2020-07-07$38.73$57.42129,738——
2020-07-06$38.78$57.51137,531——
2020-07-02$38.29$56.78109,397——
2020-07-01$37.85$56.1275,799——
2020-06-30$37.36$55.40108,891——
2020-06-29$36.96$54.80147,246——
2020-06-26$37.12$55.05229,724——
2020-06-25$37.80$56.0575,698——
2020-06-24$37.43$55.50200,781——
2020-06-23$37.89$56.18144,615——
2020-06-22$37.64$55.81106,260——
2020-06-19$37.51$55.6273,876——
2020-06-18$37.49$55.5988,752——
2020-06-17$37.49$55.5974,989——
2020-06-16$36.94$54.77114,963——
2020-06-15$36.53$54.1781,567——
2020-06-12$35.82$53.12131,155——
2020-06-11$35.34$52.15280,122——
2020-06-10$37.17$54.87118,202——
2020-06-09$36.99$54.59101,706——
2020-06-08$36.75$54.24223,247——
2020-06-05$36.22$53.4569,524——
2020-06-04$35.76$52.7881,871——
2020-06-03$36.06$53.2269,524——
2020-06-02$35.77$52.8073,674——
2020-06-01$35.50$52.4080,150——
2020-05-29$35.00$51.66289,331——
2020-05-28$35.36$52.18108,385——
2020-05-27$35.25$52.02138,239——
2020-05-26$35.66$52.64223,956——
2020-05-22$35.13$51.85102,313——
2020-05-21$35.10$51.80131,762——
2020-05-20$35.19$51.94167,486——
2020-05-19$34.39$50.7594,622——
2020-05-18$34.47$50.87121,642——
2020-05-15$33.27$49.1155,458——
2020-05-14$33.24$49.06117,291——
2020-05-13$33.28$48.88144,210——
2020-05-12$33.90$49.79103,123——
2020-05-11$34.28$50.3489,663——
2020-05-08$33.82$49.68152,508——
2020-05-07$33.69$49.4781,365——
2020-05-06$32.94$48.39118,606——
2020-05-05$32.76$48.11152,711——
2020-05-04$32.21$47.31114,052——
2020-05-01$32.02$47.02126,298——
2020-04-30$32.89$48.30179,428——
2020-04-29$32.53$47.78150,788——
2020-04-28$32.15$47.22121,136——
2020-04-27$32.38$47.56138,442——
2020-04-24$31.52$46.30102,212——
2020-04-23$31.14$45.73101,301——
2020-04-22$31.14$45.73138,138——
2020-04-21$30.13$44.25137,632——
2020-04-20$31.05$45.60137,531——
2020-04-17$31.04$45.58141,781——
2020-04-16$30.95$45.45113,546——
2020-04-15$30.45$44.73135,102——
2020-04-14$31.10$45.67148,966——
2020-04-13$29.82$43.56138,037——
2020-04-09$29.69$43.36156,455——
2020-04-08$29.16$42.59289,837——
2020-04-07$29.24$42.71215,556——
2020-04-06$28.84$42.13147,954——
2020-04-03$27.17$39.6995,533——
2020-04-02$27.97$40.8688,550——
2020-04-01$27.32$39.91148,157——
2020-03-31$28.35$41.41180,035——
2020-03-30$29.15$42.58147,246——
2020-03-27$29.22$42.68189,042——
2020-03-26$29.91$43.69251,684——
2020-03-25$28.67$41.87286,194——
2020-03-24$26.09$38.10417,349——
2020-03-23$24.28$35.47352,682——
2020-03-20$24.29$35.48280,931——
2020-03-19$25.95$37.90195,923——
2020-03-18$23.16$33.83389,519——
2020-03-17$25.46$37.19301,981——
2020-03-16$24.88$36.34294,796——
2020-03-13$28.04$40.96319,488——
2020-03-12$25.64$37.21429,088——
2020-03-11$29.20$42.38220,717——
2020-03-10$30.99$44.97173,760——
2020-03-09$30.20$43.82182,160——
2020-03-06$32.06$46.52135,810——
2020-03-05$32.13$46.64109,802——
2020-03-04$32.82$47.62125,792——
2020-03-03$31.78$46.12193,393——
2020-03-02$32.49$47.15309,470——
2020-02-28$30.73$44.60333,656——
2020-02-27$30.92$44.87454,084——
2020-02-26$32.25$46.81159,694——
2020-02-25$32.03$46.48227,194——
2020-02-24$33.10$48.04238,630——
2020-02-21$34.52$50.0963,250——
2020-02-20$34.96$50.7464,363——
2020-02-19$35.29$51.2175,799——
2020-02-18$35.19$51.0755,862——
2020-02-14$34.97$50.7545,439——
2020-02-13$34.75$50.4491,687——
2020-02-12$35.11$50.7171,042——
2020-02-11$35.00$50.5688,348——
2020-02-10$34.91$50.4384,806——
2020-02-07$34.75$50.2078,531——
2020-02-06$35.10$50.7097,354——
2020-02-05$35.03$50.6094,015——
2020-02-04$35.12$50.7369,828——
2020-02-03$34.37$49.6464,667——
2020-01-31$33.85$48.90121,744——
2020-01-30$34.09$49.2494,318——
2020-01-29$34.00$49.1267,905——
2020-01-28$33.75$48.7466,185——
2020-01-27$33.39$48.23161,009——
2020-01-24$34.27$49.5097,253——
2020-01-23$34.54$49.89109,397——
2020-01-22$34.69$50.1189,360——
2020-01-21$34.46$49.77122,148——
2020-01-17$34.94$50.4772,560——
2020-01-16$35.28$50.9666,994——
2020-01-15$35.13$50.7494,217——
2020-01-14$34.86$50.36122,654——
2020-01-13$34.84$50.09110,713——
2020-01-10$34.62$49.7885,514——
2020-01-09$34.58$49.7295,432——
2020-01-08$34.07$48.9890,169——
2020-01-07$33.73$48.4977,317——
2020-01-06$34.07$48.9891,687——
2020-01-03$34.19$49.15116,987——
2020-01-02$34.13$49.07130,548——