Skip to main content

Blackrock Science and Technology Trust II (NY: BSTZ )

19.64 -0.06 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 30.50 30.51 30.34 30.45 99,665 +0.07(+0.22%)
Aug 30, 2021 30.19 30.53 30.18 30.39 133,678 +0.29(+0.96%)
Aug 27, 2021 29.71 30.17 29.71 30.10 94,337 +0.34(+1.15%)
Aug 26, 2021 29.94 30.02 29.69 29.76 101,381 -0.22(-0.74%)
Aug 25, 2021 29.96 30.24 29.60 29.98 198,123 +0.07(+0.22%)
Aug 24, 2021 30.06 30.37 29.91 29.91 214,780 +0.07(+0.22%)
Aug 23, 2021 29.46 30.03 29.42 29.85 123,780 +0.46(+1.56%)
Aug 20, 2021 29.14 29.45 29.05 29.39 95,894 +0.36(+1.23%)
Aug 19, 2021 28.91 29.28 28.91 29.03 160,829 -0.27(-0.94%)
Aug 18, 2021 29.26 29.41 29.20 29.31 98,117 +0.04(+0.13%)
Aug 17, 2021 29.33 29.51 29.13 29.27 157,949 -0.51(-1.72%)
Aug 16, 2021 29.90 29.95 29.54 29.78 111,674 -0.25(-0.84%)
Aug 13, 2021 30.22 30.32 29.93 30.03 79,858 -0.15(-0.51%)
Aug 12, 2021 30.05 30.25 29.97 30.19 102,521 -0.05(-0.17%)
Aug 11, 2021 30.35 30.52 30.10 30.24 112,791 -0.06(-0.19%)
Aug 10, 2021 30.45 30.62 30.27 30.30 75,170 -0.08(-0.27%)
Aug 09, 2021 30.62 30.64 30.25 30.38 124,821 -0.09(-0.29%)
Aug 06, 2021 30.52 30.58 30.30 30.47 128,400 -0.11(-0.36%)
Aug 05, 2021 30.20 30.64 30.12 30.58 142,588 +0.53(+1.77%)
Aug 04, 2021 29.85 30.16 29.71 30.05 164,958 +0.23(+0.77%)
Aug 03, 2021 29.88 30.06 29.54 29.82 133,872 -0.01(-0.02%)
Aug 02, 2021 29.75 29.97 29.50 29.82 174,718 +0.18(+0.62%)
Jul 30, 2021 29.62 29.79 29.28 29.64 133,972 -0.17(-0.57%)
Jul 29, 2021 29.71 29.88 29.54 29.81 155,589 +0.15(+0.50%)
Jul 28, 2021 29.18 29.82 29.14 29.66 118,746 +0.46(+1.57%)
Jul 27, 2021 29.81 29.88 28.98 29.20 201,017 -0.53(-1.79%)
Jul 26, 2021 29.90 29.99 29.68 29.74 150,066 -0.07(-0.22%)
Jul 23, 2021 29.69 30.00 29.55 29.80 198,823 +0.39(+1.33%)
Jul 22, 2021 29.32 29.60 29.28 29.41 102,707 +0.07(+0.23%)
Jul 21, 2021 29.00 29.49 29.00 29.34 91,680 +0.24(+0.81%)
Jul 20, 2021 28.76 29.20 28.53 29.11 176,098 +0.52(+1.83%)
Jul 19, 2021 28.31 28.62 28.08 28.58 253,086 -0.41(-1.40%)
Jul 16, 2021 29.85 29.99 28.85 28.99 217,268 -0.71(-2.39%)
Jul 15, 2021 30.28 30.28 29.63 29.70 125,673 -0.62(-2.05%)
Jul 14, 2021 30.60 30.65 30.04 30.32 78,320 -0.03(-0.09%)
Jul 13, 2021 30.51 30.82 30.30 30.35 123,101 -0.03(-0.10%)
Jul 12, 2021 30.31 30.82 30.14 30.38 123,292 +0.25(+0.83%)
Jul 09, 2021 30.03 30.33 30.02 30.13 158,124 +0.11(+0.37%)
Jul 08, 2021 30.52 30.66 29.71 30.02 193,021 -0.83(-2.69%)
Jul 07, 2021 30.97 31.09 30.77 30.85 180,571 -0.10(-0.31%)
Jul 06, 2021 30.91 31.00 30.77 30.94 151,987 +0.11(+0.36%)
Jul 02, 2021 30.87 31.03 30.75 30.83 189,824 +0.12(+0.41%)
Jul 01, 2021 30.66 30.89 30.51 30.71 198,519 +0.04(+0.14%)
Jun 30, 2021 30.39 30.72 30.09 30.66 233,441 +0.38(+1.24%)
Jun 29, 2021 30.61 30.68 30.11 30.29 211,035 -0.24(-0.77%)
Jun 28, 2021 30.17 30.56 30.14 30.52 129,315 +0.43(+1.44%)
Jun 25, 2021 30.12 30.23 29.91 30.09 115,873 +0.05(+0.17%)
Jun 24, 2021 29.83 30.14 29.82 30.04 192,019 +0.35(+1.19%)
Jun 23, 2021 29.42 29.77 29.35 29.69 152,129 +0.30(+1.03%)
Jun 22, 2021 29.26 29.43 29.19 29.39 146,865 +0.25(+0.86%)
Jun 21, 2021 29.45 29.46 29.05 29.14 178,343 -0.28(-0.95%)
Jun 18, 2021 28.75 29.48 28.68 29.41 216,655 +0.60(+2.07%)
Jun 17, 2021 28.83 29.33 28.74 28.82 169,612 -0.21(-0.71%)
Jun 16, 2021 29.35 29.35 28.61 29.02 147,699 -0.15(-0.50%)
Jun 15, 2021 29.48 29.48 29.04 29.17 163,331 -0.24(-0.82%)
Jun 14, 2021 29.02 29.45 28.87 29.41 276,821 +0.71(+2.46%)
Jun 11, 2021 28.55 28.72 28.47 28.71 184,441 +0.27(+0.95%)
Jun 10, 2021 27.88 28.60 27.86 28.44 125,683 +0.56(+2.00%)
Jun 09, 2021 27.95 28.25 27.79 27.88 99,532 -0.02(-0.08%)
Jun 08, 2021 28.05 28.29 27.81 27.90 139,492 +0.12(+0.42%)
Jun 07, 2021 27.70 27.83 27.52 27.79 82,017 +0.18(+0.64%)
Jun 04, 2021 27.75 27.80 27.16 27.61 167,224 -0.02(-0.08%)
Jun 03, 2021 27.49 27.73 27.45 27.63 122,997 -0.03(-0.11%)
Jun 02, 2021 27.67 27.73 27.49 27.66 142,589 +0.07(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.