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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$33.66$66.07198,700——
2023-12-28$34.05$66.8383,100——
2023-12-27$34.13$66.9975,600——
2023-12-26$34.23$67.18121,700——
2023-12-22$34.27$67.26127,400——
2023-12-21$34.22$67.1782,500——
2023-12-20$33.93$66.60156,900——
2023-12-19$34.25$67.22106,400——
2023-12-18$34.05$66.83139,600——
2023-12-15$33.92$66.58108,400——
2023-12-14$34.35$67.42163,900——
2023-12-13$34.42$67.07167,100——
2023-12-12$34.48$67.18167,500——
2023-12-11$34.38$66.99113,700——
2023-12-08$34.14$66.5277,200——
2023-12-07$34.05$66.3570,700——
2023-12-06$33.66$65.5981,100——
2023-12-05$33.94$66.1386,700——
2023-12-04$33.75$65.7667,800——
2023-12-01$34.08$66.4084,100——
2023-11-30$34.01$66.27107,400——
2023-11-29$34.41$67.0575,000——
2023-11-28$34.00$66.2588,900——
2023-11-27$33.84$65.9489,000——
2023-11-24$33.77$65.8038,300——
2023-11-22$33.60$65.47147,400——
2023-11-21$34.04$66.3358,700——
2023-11-20$34.15$66.54125,500——
2023-11-17$33.87$66.0066,500——
2023-11-16$33.65$65.5786,700——
2023-11-15$33.43$65.1470,900——
2023-11-14$33.42$65.12127,000——
2023-11-13$33.18$64.1655,600——
2023-11-10$33.10$64.0183,300——
2023-11-09$32.91$63.6494,700——
2023-11-08$33.51$64.80100,100——
2023-11-07$33.33$64.4584,000——
2023-11-06$33.17$64.14106,000——
2023-11-03$33.11$64.0382,600——
2023-11-02$32.62$63.08105,600——
2023-11-01$31.57$61.0592,400——
2023-10-31$30.61$59.1998,000——
2023-10-30$30.37$58.73109,200——
2023-10-27$29.84$57.7096,700——
2023-10-26$29.72$57.47126,900——
2023-10-25$30.19$58.38116,600——
2023-10-24$30.84$59.6486,300——
2023-10-23$30.60$59.17109,300——
2023-10-20$30.51$59.0081,200——
2023-10-19$31.08$60.10127,400——
2023-10-18$31.17$60.28115,700——
2023-10-17$31.65$61.21105,000——
2023-10-16$31.95$61.79100,400——
2023-10-13$31.71$61.3291,000——
2023-10-12$32.67$62.69111,900——
2023-10-11$32.79$62.9272,700——
2023-10-10$32.64$62.6457,900——
2023-10-09$32.46$62.2978,600——
2023-10-06$32.42$62.21104,400——
2023-10-05$31.63$60.7061,400——
2023-10-04$31.61$60.6697,200——
2023-10-03$31.12$59.72104,100——
2023-10-02$31.78$60.99104,900——
2023-09-29$31.41$60.28203,400——
2023-09-28$31.03$59.5592,000——
2023-09-27$30.75$59.01104,600——
2023-09-26$30.61$58.74109,500——
2023-09-25$31.14$59.76113,400——
2023-09-22$31.00$59.4998,900——
2023-09-21$30.88$59.26150,500——
2023-09-20$31.45$60.35119,300——
2023-09-19$31.68$60.7983,700——
2023-09-18$31.83$61.0896,700——
2023-09-15$31.82$61.06135,000——
2023-09-14$31.97$61.35119,200——
2023-09-13$32.57$62.0298,200——
2023-09-12$32.83$62.5275,300——
2023-09-11$33.30$63.4150,600——
2023-09-08$33.22$63.2667,000——
2023-09-07$33.05$62.9459,900——
2023-09-06$33.34$63.4961,900——
2023-09-05$33.67$64.1257,800——
2023-09-01$33.59$63.9667,400——
2023-08-31$33.74$64.2592,700——
2023-08-30$33.22$63.2675,500——
2023-08-29$32.99$62.8296,400——
2023-08-28$32.30$61.5149,700——
2023-08-25$32.12$61.1761,900——
2023-08-24$31.94$60.8269,400——
2023-08-23$32.59$62.0662,100——
2023-08-22$32.25$61.4177,200——
2023-08-21$32.20$61.32111,600——
2023-08-18$31.90$60.75104,600——
2023-08-17$31.93$60.80127,100——
2023-08-16$32.70$62.27114,600——
2023-08-15$33.23$63.2855,700——
2023-08-14$33.57$63.9380,200——
2023-08-11$33.58$63.47132,700——
2023-08-10$33.96$64.19106,700——
2023-08-09$34.14$64.53103,700——
2023-08-08$34.44$65.1097,500——
2023-08-07$34.46$65.1373,700——
2023-08-04$33.91$64.0986,200——
2023-08-03$34.08$64.4192,300——
2023-08-02$34.24$64.72122,300——
2023-08-01$35.25$66.6381,100——
2023-07-31$35.05$66.2585,900——
2023-07-28$34.94$66.04102,300——
2023-07-27$34.22$64.6868,400——
2023-07-26$34.19$64.62104,900——
2023-07-25$34.33$64.8964,700——
2023-07-24$34.28$64.7982,200——
2023-07-21$34.39$65.0071,200——
2023-07-20$34.45$65.11132,000——
2023-07-19$35.17$66.4870,900——
2023-07-18$35.16$66.46108,800——
2023-07-17$34.87$65.9161,600——
2023-07-14$34.46$65.1378,300——
2023-07-13$34.53$65.2771,600——
2023-07-12$34.25$64.26171,400——
2023-07-11$34.26$64.28101,300——
2023-07-10$34.30$64.3695,200——
2023-07-07$34.42$64.5873,800——
2023-07-06$34.06$63.9177,500——
2023-07-05$34.45$64.6477,900——
2023-07-03$34.55$64.8376,500——
2023-06-30$34.44$64.62148,000——
2023-06-29$34.26$64.28102,100——
2023-06-28$34.13$64.04108,800——
2023-06-27$33.72$63.2777,600——
2023-06-26$33.23$62.3578,300——
2023-06-23$33.40$62.6782,700——
2023-06-22$33.76$63.3474,500——
2023-06-21$33.42$62.7176,100——
2023-06-20$33.87$63.55129,100——
2023-06-16$33.95$63.70130,200——
2023-06-15$34.42$64.58108,300——
2023-06-14$33.93$63.66106,900——
2023-06-13$34.19$63.68193,000——
2023-06-12$34.35$63.98199,800——
2023-06-09$34.31$63.9194,600——
2023-06-08$34.27$63.8385,300——
2023-06-07$33.67$62.71132,000——
2023-06-06$34.35$63.98110,000——
2023-06-05$34.18$63.6681,000——
2023-06-02$34.01$63.35120,500——
2023-06-01$33.67$62.71113,500——
2023-05-31$33.08$61.61112,700——
2023-05-30$33.35$62.12173,600——
2023-05-26$33.28$61.99162,800——
2023-05-25$32.18$59.94110,400——
2023-05-24$31.73$59.1062,700——
2023-05-23$31.82$59.2776,500——
2023-05-22$32.31$60.1886,600——
2023-05-19$32.18$59.9484,300——
2023-05-18$32.03$59.66146,400——
2023-05-17$32.03$59.66103,600——
2023-05-16$31.50$58.6773,200——
2023-05-15$31.45$58.5880,200——
2023-05-12$31.18$58.0870,300——
2023-05-11$31.58$58.3577,900——
2023-05-10$31.28$57.8072,700——
2023-05-09$31.31$57.8665,100——
2023-05-08$31.43$58.0882,000——
2023-05-05$31.25$57.7569,000——
2023-05-04$30.63$56.6055,200——
2023-05-03$30.89$57.0897,900——
2023-05-02$31.11$57.4973,400——
2023-05-01$31.52$58.2491,300——
2023-04-28$31.36$57.9594,500——
2023-04-27$31.12$57.5075,700——
2023-04-26$30.61$56.5689,500——
2023-04-25$30.25$55.9075,400——
2023-04-24$30.85$57.0161,800——
2023-04-21$31.01$57.3064,000——
2023-04-20$31.03$57.3481,800——
2023-04-19$31.34$57.9152,000——
2023-04-18$31.57$58.3465,100——
2023-04-17$31.57$58.3480,700——
2023-04-14$31.80$58.7670,200——
2023-04-13$31.70$58.5866,100——
2023-04-12$31.55$57.8494,700——
2023-04-11$31.93$58.5367,400——
2023-04-10$31.78$58.2693,900——
2023-04-06$32.04$58.74112,600——
2023-04-05$31.45$57.6565,600——
2023-04-04$31.84$58.3771,000——
2023-04-03$32.09$58.83109,000——
2023-03-31$32.34$59.29202,600——
2023-03-30$31.95$58.5791,700——
2023-03-29$31.61$57.9568,200——
2023-03-28$30.96$56.7687,100——
2023-03-27$31.27$57.3296,700——
2023-03-24$31.35$57.4773,100——
2023-03-23$31.80$58.3078,700——
2023-03-22$31.23$57.2576,500——
2023-03-21$31.75$58.2064,900——
2023-03-20$31.32$57.4273,200——
2023-03-17$31.22$57.2370,300——
2023-03-16$31.56$57.86146,800——
2023-03-15$30.89$56.63235,700——
2023-03-14$31.21$57.21140,400——
2023-03-13$31.31$56.94144,900——
2023-03-10$31.78$57.79159,200——
2023-03-09$31.52$57.3289,500——
2023-03-08$32.10$58.3866,000——
2023-03-07$31.81$57.8586,400——
2023-03-06$32.30$58.74102,500——
2023-03-03$32.38$58.89126,900——
2023-03-02$31.86$57.94117,700——
2023-03-01$31.48$57.2578,100——
2023-02-28$31.45$57.19136,600——
2023-02-27$31.48$57.2597,600——
2023-02-24$31.21$56.7693,100——
2023-02-23$31.35$57.01131,100——
2023-02-22$31.37$57.05119,600——
2023-02-21$31.48$57.25119,800——
2023-02-17$32.06$58.3094,500——
2023-02-16$32.31$58.76183,600——
2023-02-15$33.17$60.32101,300——
2023-02-14$32.81$59.67133,300——
2023-02-13$32.77$59.14146,500——
2023-02-10$32.43$58.53137,200——
2023-02-09$32.81$59.21146,600——
2023-02-08$32.91$59.39104,600——
2023-02-07$33.38$60.24182,300——
2023-02-06$32.62$58.87144,900——
2023-02-03$33.13$59.79189,800——
2023-02-02$34.12$61.58279,800——
2023-02-01$33.80$61.00185,500——
2023-01-31$33.17$59.86182,300——
2023-01-30$33.11$59.75160,300——
2023-01-27$33.57$60.58156,700——
2023-01-26$33.17$59.86149,000——
2023-01-25$32.39$58.45135,300——
2023-01-24$32.27$58.24101,600——
2023-01-23$32.24$58.18120,800——
2023-01-20$31.68$57.1784,200——
2023-01-19$31.10$56.1396,600——
2023-01-18$31.34$56.56134,200——
2023-01-17$31.64$57.10115,800——
2023-01-13$31.45$56.76132,200——
2023-01-12$31.49$56.83147,500——
2023-01-11$31.57$56.52201,000——
2023-01-10$30.63$54.84195,200——
2023-01-09$30.29$54.23220,500——
2023-01-06$29.62$53.03108,000——
2023-01-05$28.75$51.47115,200——
2023-01-04$28.79$51.55144,900——
2023-01-03$28.52$51.06143,900——