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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$49.97$82.29291,400——
2021-12-30$49.64$81.75167,000——
2021-12-29$49.69$81.83269,500——
2021-12-28$49.19$81.01150,500——
2021-12-27$49.72$81.88146,300——
2021-12-23$49.30$81.19150,500——
2021-12-22$48.47$79.82186,700——
2021-12-21$47.77$78.67225,400——
2021-12-20$47.30$77.89255,200——
2021-12-17$48.11$79.23210,400——
2021-12-16$47.99$79.03310,200——
2021-12-15$50.44$80.09232,500——
2021-12-14$49.43$78.48241,900——
2021-12-13$50.33$79.91153,800——
2021-12-10$51.01$80.99106,100——
2021-12-09$51.05$81.06117,200——
2021-12-08$51.65$82.01106,300——
2021-12-07$51.31$81.47191,400——
2021-12-06$49.84$79.13181,600——
2021-12-03$49.48$78.56319,400——
2021-12-02$50.88$80.79213,600——
2021-12-01$50.99$80.96305,800——
2021-11-30$52.24$82.94153,500——
2021-11-29$52.81$83.85222,300——
2021-11-26$51.85$82.33174,400——
2021-11-24$52.49$83.34255,100——
2021-11-23$52.87$83.95256,300——
2021-11-22$53.55$85.02301,800——
2021-11-19$54.35$86.30176,100——
2021-11-18$54.88$87.14164,900——
2021-11-17$55.12$87.52150,800——
2021-11-16$55.57$88.23122,200——
2021-11-15$55.20$87.6492,900——
2021-11-12$55.23$87.69109,500——
2021-11-11$54.72$86.4995,900——
2021-11-10$54.46$86.07168,500——
2021-11-09$55.78$88.1679,600——
2021-11-08$55.87$88.30111,000——
2021-11-05$55.55$87.8080,400——
2021-11-04$55.44$87.62110,600——
2021-11-03$55.08$87.0593,500——
2021-11-02$54.88$86.74103,000——
2021-11-01$54.82$86.64130,900——
2021-10-29$54.67$86.4180,100——
2021-10-28$54.50$86.1498,800——
2021-10-27$54.10$85.51110,500——
2021-10-26$54.37$85.93158,700——
2021-10-25$54.17$85.6276,300——
2021-10-22$53.77$84.9876,500——
2021-10-21$54.25$85.7469,400——
2021-10-20$54.21$85.68107,700——
2021-10-19$54.21$85.68108,800——
2021-10-18$53.71$84.89137,100——
2021-10-15$53.35$84.3263,100——
2021-10-14$53.04$83.83140,600——
2021-10-13$52.40$82.42145,300——
2021-10-12$51.87$81.5995,500——
2021-10-11$51.96$81.7394,800——
2021-10-08$52.22$82.14106,400——
2021-10-07$52.47$82.53151,300——
2021-10-06$51.88$81.61138,900——
2021-10-05$51.69$81.31124,400——
2021-10-04$50.95$80.14314,100——
2021-10-01$52.51$82.60125,800——
2021-09-30$52.16$82.05429,100——
2021-09-29$51.91$81.6593,100——
2021-09-28$52.01$81.81215,400——
2021-09-27$53.60$84.3175,000——
2021-09-24$54.04$85.0070,300——
2021-09-23$54.03$84.99106,200——
2021-09-22$53.43$84.0494,700——
2021-09-21$52.83$83.10141,200——
2021-09-20$52.48$82.55252,800——
2021-09-17$53.82$84.6683,900——
2021-09-16$54.24$85.3270,300——
2021-09-15$54.17$85.2187,500——
2021-09-14$53.86$84.7293,000——
2021-09-13$54.25$84.98126,000——
2021-09-10$54.45$85.2993,100——
2021-09-09$54.77$85.7972,100——
2021-09-08$54.84$85.90123,400——
2021-09-07$55.35$86.70106,800——
2021-09-03$55.30$86.62103,700——
2021-09-02$55.14$86.3774,500——
2021-09-01$55.11$86.33124,300——
2021-08-31$54.87$85.9596,600——
2021-08-30$54.90$86.00136,400——
2021-08-27$54.16$84.8473,500——
2021-08-26$53.72$84.1568,500——
2021-08-25$54.17$84.85135,200——
2021-08-24$54.27$85.01108,800——
2021-08-23$54.00$84.59144,500——
2021-08-20$53.20$83.33157,500——
2021-08-19$52.92$82.89127,300——
2021-08-18$53.15$83.2691,000——
2021-08-17$53.27$83.4499,500——
2021-08-16$53.74$84.18156,800——
2021-08-13$54.03$84.6369,200——
2021-08-12$54.34$84.77140,600——
2021-08-11$54.25$84.62104,200——
2021-08-10$54.33$84.75109,500——
2021-08-09$54.52$85.05100,700——
2021-08-06$54.39$84.8488,600——
2021-08-05$54.55$85.09102,000——
2021-08-04$53.97$84.19117,500——
2021-08-03$53.94$84.14157,000——
2021-08-02$53.66$83.70160,500——
2021-07-30$53.70$83.7773,300——
2021-07-29$54.04$84.30145,300——
2021-07-28$54.00$84.23215,000——
2021-07-27$53.26$83.08182,200——
2021-07-26$54.21$84.56152,000——
2021-07-23$54.26$84.64180,600——
2021-07-22$53.64$83.67178,100——
2021-07-21$53.60$83.61192,200——
2021-07-20$53.40$83.30249,500——
2021-07-19$51.84$80.87314,300——
2021-07-16$52.23$81.47313,300——
2021-07-15$52.63$82.10341,500——
2021-07-14$53.50$83.45293,500——
2021-07-13$53.52$83.49401,700——
2021-07-12$53.85$84.00257,400——
2021-07-09$53.71$83.78525,000——
2021-07-08$54.06$84.33392,000——
2021-07-07$56.00$87.35199,700——
2021-07-06$57.40$89.54111,900——
2021-07-02$58.79$91.7157,700——
2021-07-01$59.51$92.4893,800——
2021-06-30$59.59$92.6070,000——
2021-06-29$58.83$91.4272,600——
2021-06-28$58.60$91.0670,500——
2021-06-25$58.31$90.6173,600——
2021-06-24$57.58$89.4897,900——
2021-06-23$56.77$88.2283,300——
2021-06-22$56.10$87.1882,900——
2021-06-21$56.04$87.09101,700——
2021-06-18$56.55$87.88111,800——
2021-06-17$57.34$89.11171,500——
2021-06-16$59.11$91.86230,635——
2021-06-15$59.48$92.42199,364——
2021-06-14$59.06$91.78136,013——
2021-06-11$58.70$90.86251,887——
2021-06-10$58.76$90.97134,798——
2021-06-09$58.06$89.8947,260——
2021-06-08$57.92$89.6662,036——
2021-06-07$57.92$89.6669,221——
2021-06-04$57.71$89.3473,471——
2021-06-03$57.20$88.5538,456——
2021-06-02$57.28$88.6845,236——
2021-06-01$57.07$88.3453,737——
2021-05-28$57.06$88.3354,344——
2021-05-27$56.49$87.4553,130——
2021-05-26$56.13$86.8952,725——
2021-05-25$55.68$86.2056,470——
2021-05-24$55.72$86.2647,564——
2021-05-21$54.65$84.6151,207——
2021-05-20$54.60$84.5363,554——
2021-05-19$54.15$83.8374,281——
2021-05-18$54.16$83.8496,646——
2021-05-17$54.45$84.2954,344——
2021-05-14$54.97$85.1062,440——
2021-05-13$53.27$82.4791,080——
2021-05-12$53.17$81.9777,114——
2021-05-11$54.42$83.89132,977——
2021-05-10$54.85$84.56104,641——
2021-05-07$56.13$86.5272,156——
2021-05-06$55.52$85.5962,440——
2021-05-05$56.23$86.6777,722——
2021-05-04$56.13$86.52136,215——
2021-05-03$57.37$88.4466,387——
2021-04-30$58.20$89.7246,754——
2021-04-29$58.35$89.9575,900——
2021-04-28$58.37$89.9852,624——
2021-04-27$57.95$89.3452,422——
2021-04-26$58.26$89.8147,159——
2021-04-23$57.61$88.8142,909——
2021-04-22$56.82$87.5952,017——
2021-04-21$57.26$88.2761,732——
2021-04-20$57.12$88.0652,422——
2021-04-19$57.92$89.2961,125——
2021-04-16$58.75$90.5751,005——
2021-04-15$58.91$90.8251,814——
2021-04-14$57.95$89.3482,073——
2021-04-13$58.51$89.85146,032——
2021-04-12$58.18$89.3569,120——
2021-04-09$58.14$89.29111,927——
2021-04-08$58.35$89.6171,650——
2021-04-07$56.25$86.3780,960——
2021-04-06$55.79$85.6864,566——
2021-04-05$55.39$85.0589,866——
2021-04-01$54.76$84.1072,459——
2021-03-31$53.46$82.1095,533——
2021-03-30$52.21$80.1842,909——
2021-03-29$52.04$79.9166,893——
2021-03-26$52.02$79.8865,274——
2021-03-25$51.24$78.68101,402——
2021-03-24$51.96$79.7971,852——
2021-03-23$53.11$81.5658,291——
2021-03-22$53.31$81.8757,279——
2021-03-19$52.36$80.41104,540——
2021-03-18$52.27$80.2799,378——
2021-03-17$54.41$83.5568,614——
2021-03-16$54.07$83.0488,752——
2021-03-15$53.95$82.8560,416——
2021-03-12$53.47$82.1174,483——
2021-03-11$54.11$82.75135,304——
2021-03-10$52.61$80.46152,508——
2021-03-09$51.88$79.34171,838——
2021-03-08$50.39$77.06144,615——
2021-03-05$51.57$78.87226,890——
2021-03-04$52.44$80.20298,135——
2021-03-03$53.71$82.13106,766——
2021-03-02$55.50$84.8883,389——
2021-03-01$55.93$85.53155,949——
2021-02-26$54.73$83.71134,191——
2021-02-25$53.82$82.32171,939——
2021-02-24$55.69$85.17118,809——
2021-02-23$55.87$85.44318,780——
2021-02-22$56.62$86.59120,934——
2021-02-19$59.01$90.2577,620——
2021-02-18$58.56$89.55103,224——
2021-02-17$59.39$90.8275,090——
2021-02-16$60.03$91.8185,008——
2021-02-12$60.42$92.4077,823——
2021-02-11$59.84$91.2459,303——
2021-02-10$59.43$90.60101,706——
2021-02-09$58.91$89.8294,824——
2021-02-08$58.17$88.6980,555——
2021-02-05$57.47$87.6272,560——
2021-02-04$56.90$86.75107,879——
2021-02-03$56.46$86.08136,721——
2021-02-02$55.65$84.8595,432——
2021-02-01$54.67$83.36105,552——
2021-01-29$53.51$81.58136,620——
2021-01-28$54.12$82.5168,816——
2021-01-27$53.40$81.4187,943——
2021-01-26$54.54$83.1577,114——
2021-01-25$54.16$82.57132,066——
2021-01-22$53.69$81.8564,161——
2021-01-21$53.70$81.8767,905——
2021-01-20$53.16$81.0573,168——
2021-01-19$52.40$79.8993,003——
2021-01-15$51.48$78.49118,910——
2021-01-14$52.08$79.4174,281——
2021-01-13$52.59$79.9068,411——
2021-01-12$52.38$79.5879,037——
2021-01-11$52.61$79.93100,896——
2021-01-08$53.00$80.5373,674——
2021-01-07$52.07$79.1097,759——
2021-01-06$50.46$76.67152,205——
2021-01-05$51.62$78.43153,824——
2021-01-04$52.34$79.52171,838——