BlackRock Science and Technology Stock Price History
NYSE: BSTFinanceFinance CompaniesUSD
50.54+0.44 (+0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BST price history at a glance
The price history for BlackRock Science and Technology (BST) on this page begins on October 27, 2014, when the stock closed at $19.76; it most recently closed at $50.54 on October 5, 2026. The highest price in this record is $61.42, reached on February 15, 2021; the latest close is 17.7% below that peak. Across the 11 complete calendar years in the table, BST finished higher in 8 and lower in 3. Its best year was 2020 (+54.0%) and its worst was 2022 (-43.2%).
Over roughly 12 years the share price changed +155.7%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, BST has gained 18.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $61.42
- Date of high
- Feb 15, 2021
- Low since 2014
- $13.84
- Date of low
- Feb 8, 2016
- 52-week high
- $52.32
- 52-week low
- $34.87
- IPO year
- 2014
- Last close
- $50.54
BST returns
1 week
-1.54%
1 month
+0.50%
3 months
+4.81%
6 months
+27.72%
Year to date
+24.67%
1 year
+18.75%
3 years
+59.38%
5 years
-5.27%
BST price return, excluding dividends.
BST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.54 | +24.42% |
| 2025 | 40.62 | +8.81% |
| 2024 | 37.33 | +10.90% |
| 2023 | 33.66 | +18.65% |
| 2022 | 28.37 | -43.23% |
| 2021 | 49.97 | -5.12% |
| 2020 | 52.67 | +54.05% |
| 2019 | 34.19 | +24.82% |
| 2018 | 27.39 | +3.86% |
| 2017 | 26.37 | +48.77% |
| 2016 | 17.73 | +3.64% |
| 2015 | 17.10 | -2.64% |
| 2014* | 17.57 | -11.10% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
BST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.27 | 50.73 | 50.13 | 50.54 | +0.88% | |
| 50.68 | 51.03 | 49.72 | 50.10 | -1.46% | |
| 50.67 | 51.12 | 50.43 | 50.84 | -0.39% | |
| 50.75 | 51.19 | 50.28 | 51.04 | +1.03% | |
| 51.40 | 51.97 | 50.28 | 50.52 | -1.58% | |
| 51.44 | 52.32 | 51.30 | 51.33 | +0.39% | |
| 50.00 | 51.60 | 49.76 | 51.13 | +2.32% | |
| 50.75 | 50.75 | 49.81 | 49.97 | +0.06% | |
| 48.71 | 50.16 | 48.26 | 49.94 | +4.17% | |
| 48.80 | 48.89 | 47.75 | 47.94 | -1.96% | |
| 49.05 | 49.17 | 48.62 | 48.90 | +0.35% | |
| 49.21 | 49.58 | 48.70 | 48.73 | -1.42% | |
| 50.16 | 50.16 | 49.33 | 49.43 | -1.16% | |
| 49.48 | 50.01 | 49.32 | 50.01 | +0.81% | |
| 48.99 | 49.64 | 48.68 | 49.61 | +2.61% | |
| 48.00 | 49.10 | 48.00 | 48.35 | +0.79% | |
| 47.92 | 48.37 | 47.80 | 47.97 | +1.31% | |
| 47.73 | 47.92 | 46.82 | 47.35 | -0.11% | |
| 47.92 | 48.12 | 47.32 | 47.40 | -5.86% | |
| 49.64 | 50.41 | 49.46 | 50.35 | +0.04% | |
| 50.17 | 50.92 | 50.00 | 50.33 | +1.57% | |
| 49.29 | 50.11 | 49.28 | 49.55 | -1.47% | |
| 50.50 | 51.21 | 50.16 | 50.29 | -1.02% | |
| 50.80 | 51.11 | 50.61 | 50.81 | +0.10% | |
| 49.99 | 50.76 | 49.76 | 50.76 | +1.81% | |
| 50.23 | 50.51 | 49.67 | 49.86 | -0.70% | |
| 50.23 | 50.65 | 50.18 | 50.21 | -0.30% | |
| 50.68 | 50.68 | 50.18 | 50.36 | -0.98% | |
| 50.89 | 50.95 | 50.69 | 50.86 | +0.10% | |
| 50.98 | 51.22 | 50.63 | 50.81 | +0.22% | |
| 50.04 | 50.87 | 49.80 | 50.70 | +2.07% | |
| 49.37 | 49.90 | 49.34 | 49.67 | +0.24% | |
| 49.36 | 49.88 | 49.07 | 49.55 | +1.10% | |
| 49.45 | 49.46 | 48.99 | 49.01 | -1.13% | |
| 49.19 | 49.86 | 49.19 | 49.57 | +0.77% | |
| 48.56 | 49.40 | 48.56 | 49.19 | +0.61% | |
| 49.62 | 49.77 | 48.76 | 48.89 | -1.09% | |
| 49.85 | 50.00 | 49.40 | 49.43 | -1.30% | |
| 49.95 | 50.51 | 49.39 | 50.08 | +0.52% | |
| 50.25 | 50.55 | 49.64 | 49.82 | -1.09% | |
| 50.22 | 50.48 | 50.10 | 50.37 | +0.80% | |
| 49.61 | 50.15 | 49.55 | 49.97 | +1.38% | |
| 49.38 | 49.49 | 49.08 | 49.29 | +0.45% | |
| 48.85 | 49.28 | 48.85 | 49.07 | +0.66% | |
| 48.53 | 49.20 | 48.42 | 48.75 | +0.91% | |
| 48.04 | 48.67 | 47.53 | 48.31 | -0.78% | |
| 49.38 | 49.63 | 48.50 | 48.69 | +0.27% | |
| 48.43 | 48.97 | 48.10 | 48.56 | +1.91% | |
| 46.34 | 47.82 | 46.34 | 47.65 | +3.00% | |
| 46.05 | 46.75 | 46.02 | 46.26 | +1.29% | |
| 44.82 | 45.67 | 44.50 | 45.67 | +3.72% | |
| 44.31 | 44.82 | 44.00 | 44.03 | -1.15% | |
| 44.45 | 44.95 | 44.14 | 44.54 | -1.85% | |
| 45.64 | 46.34 | 44.89 | 45.38 | +0.07% | |
| 45.70 | 45.90 | 45.19 | 45.35 | -0.85% | |
| 45.83 | 46.43 | 45.50 | 45.74 | -1.12% | |
| 45.78 | 46.74 | 45.52 | 46.26 | +0.81% | |
| 45.71 | 46.02 | 45.51 | 45.89 | +1.93% | |
| 45.20 | 45.75 | 44.96 | 45.02 | +0.36% | |
| 45.07 | 45.49 | 44.75 | 44.86 | -2.67% | |
| 47.00 | 47.13 | 45.75 | 46.09 | -2.60% | |
| 47.75 | 47.75 | 46.78 | 47.32 | -0.92% | |
| 47.35 | 47.95 | 47.18 | 47.76 | +1.94% | |
| 47.98 | 48.00 | 46.85 | 46.85 | -2.84% | |
| 48.35 | 48.46 | 47.94 | 48.22 | +0.02% | |
| 47.96 | 48.57 | 47.75 | 48.21 | +1.28% | |
| 47.12 | 48.12 | 47.11 | 47.60 | +0.23% | |
| 48.11 | 48.68 | 47.37 | 47.49 | -2.70% | |
| 48.75 | 49.71 | 48.75 | 48.81 | +0.64% | |
| 50.00 | 50.52 | 48.18 | 48.50 | -2.92% | |
| 50.49 | 50.82 | 49.96 | 49.96 | -1.48% | |
| 49.08 | 51.30 | 49.08 | 50.71 | +3.36% | |
| 48.15 | 49.28 | 48.08 | 49.06 | +2.17% | |
| 48.16 | 49.19 | 48.00 | 48.02 | -1.78% | |
| 49.13 | 49.13 | 48.10 | 48.89 | +2.88% | |
| 48.42 | 48.72 | 47.42 | 47.52 | -1.90% | |
| 47.66 | 48.69 | 47.20 | 48.44 | -1.26% | |
| 49.00 | 49.38 | 48.78 | 49.06 | +2.21% | |
| 48.17 | 49.00 | 47.85 | 48.00 | +1.44% | |
| 48.32 | 48.60 | 47.32 | 47.32 | -1.52% | |
| 48.41 | 48.65 | 47.88 | 48.05 | -0.33% | |
| 49.00 | 49.20 | 47.75 | 48.21 | +0.90% | |
| 46.83 | 47.91 | 46.61 | 47.78 | +2.64% | |
| 45.25 | 46.73 | 45.25 | 46.55 | +3.03% | |
| 45.59 | 46.59 | 44.92 | 45.18 | -1.91% | |
| 46.55 | 46.93 | 44.50 | 46.06 | +0.17% | |
| 46.42 | 47.19 | 45.80 | 45.98 | -0.09% | |
| 47.94 | 48.11 | 45.79 | 46.02 | -5.54% | |
| 48.35 | 48.99 | 48.05 | 48.72 | -0.75% | |
| 50.01 | 50.01 | 48.63 | 49.09 | -1.50% | |
| 49.39 | 50.00 | 49.28 | 49.84 | +1.07% | |
| 49.70 | 50.31 | 48.71 | 49.31 | -0.44% | |
| 49.45 | 50.56 | 49.10 | 49.53 | +0.57% | |
| 48.46 | 49.25 | 48.30 | 49.25 | +2.31% | |
| 48.14 | 48.67 | 47.69 | 48.14 | +0.65% | |
| 46.88 | 48.05 | 46.81 | 47.83 | +2.88% | |
| 46.65 | 46.73 | 46.15 | 46.49 | +1.46% | |
| 45.18 | 45.90 | 45.18 | 45.82 | +1.04% | |
| 44.27 | 45.47 | 44.20 | 45.35 | +2.63% | |
| 44.27 | 44.51 | 43.84 | 44.19 | -0.27% | |
| 45.50 | 45.59 | 43.71 | 44.31 | -2.25% | |
| 45.93 | 46.10 | 45.33 | 45.33 | -2.05% | |
| 45.36 | 46.35 | 45.36 | 46.28 | +2.14% | |
| 45.06 | 45.53 | 44.70 | 45.31 | +0.91% | |
| 44.95 | 45.50 | 44.11 | 44.90 | -0.22% | |
| 44.89 | 45.69 | 44.78 | 45.00 | +0.18% | |
| 44.60 | 45.00 | 44.48 | 44.92 | +1.13% | |
| 44.71 | 45.00 | 44.38 | 44.42 | -0.09% | |
| 43.89 | 44.63 | 43.89 | 44.46 | +2.07% | |
| 43.20 | 43.75 | 43.20 | 43.56 | +1.14% | |
| 43.03 | 43.37 | 42.90 | 43.07 | -0.58% | |
| 42.18 | 43.55 | 42.13 | 43.32 | +3.02% | |
| 42.01 | 42.24 | 41.69 | 42.05 | +0.65% | |
| 42.36 | 42.66 | 41.50 | 41.78 | -1.07% | |
| 42.25 | 42.78 | 42.05 | 42.23 | -1.24% | |
| 42.74 | 42.93 | 42.50 | 42.76 | +0.21% | |
| 41.68 | 42.77 | 41.63 | 42.67 | +3.34% | |
| 41.62 | 41.84 | 41.13 | 41.29 | -1.05% | |
| 41.52 | 41.78 | 41.44 | 41.73 | +1.56% | |
| 41.20 | 41.60 | 41.00 | 41.09 | -0.34% | |
| 41.29 | 41.50 | 41.15 | 41.23 | -0.27% | |
| 41.25 | 41.56 | 41.19 | 41.34 | +0.95% | |
| 41.06 | 41.21 | 40.77 | 40.95 | -0.10% | |
| 40.90 | 41.14 | 40.67 | 40.99 | +0.12% | |
| 40.21 | 41.14 | 40.14 | 40.94 | +2.50% | |
| 39.34 | 40.04 | 39.03 | 39.94 | +0.94% | |
| 39.03 | 39.78 | 39.03 | 39.57 | +1.33% | |
| 38.46 | 39.10 | 38.32 | 39.05 | +1.53% | |
| 38.49 | 38.86 | 38.20 | 38.46 | +3.61% | |
| 36.73 | 37.35 | 36.73 | 37.12 | +0.03% | |
| 37.25 | 37.74 | 37.00 | 37.11 | -0.24% | |
| 36.55 | 37.33 | 36.38 | 37.20 | -0.40% | |
| 36.90 | 37.80 | 36.63 | 37.35 | +2.75% | |
| 35.62 | 36.89 | 35.55 | 36.35 | +3.50% | |
| 35.48 | 35.79 | 34.87 | 35.12 | -0.11% | |
| 35.97 | 36.25 | 35.09 | 35.16 | -2.90% | |
| 36.97 | 37.41 | 36.16 | 36.21 | -3.34% | |
| 37.21 | 37.67 | 37.14 | 37.46 | +0.89% | |
| 37.13 | 37.24 | 36.76 | 37.13 | -0.30% | |
| 37.47 | 38.08 | 37.24 | 37.24 | +0.08% | |
| 38.02 | 38.68 | 37.13 | 37.21 | -2.23% | |
| 38.00 | 38.30 | 37.85 | 38.06 | -0.29% | |
| 38.65 | 39.09 | 38.12 | 38.17 | -1.73% | |
| 38.93 | 39.24 | 38.65 | 38.84 | +0.26% | |
| 38.82 | 39.20 | 38.65 | 38.74 | +0.36% | |
| 39.09 | 39.10 | 38.51 | 38.60 | -1.23% | |
| 39.53 | 39.79 | 39.08 | 39.08 | -2.13% | |
| 39.63 | 40.08 | 39.63 | 39.93 | +1.35% | |
| 39.01 | 39.75 | 38.85 | 39.40 | +1.03% | |
| 38.83 | 39.00 | 38.36 | 39.00 | -0.33% | |
| 39.50 | 39.97 | 39.02 | 39.13 | -1.68% | |
| 39.79 | 40.05 | 39.60 | 39.80 | -0.48% | |
| 39.88 | 40.06 | 39.56 | 39.99 | +1.27% | |
| 39.61 | 39.84 | 39.13 | 39.49 | -1.94% | |
| 39.62 | 40.45 | 39.61 | 40.27 | +0.20% | |
| 40.18 | 40.32 | 39.85 | 40.19 | -0.25% | |
| 40.26 | 40.44 | 39.90 | 40.29 | +0.07% | |
| 39.95 | 40.49 | 39.95 | 40.26 | +1.16% | |
| 39.50 | 39.90 | 39.50 | 39.80 | +0.58% | |
| 40.00 | 40.04 | 39.54 | 39.57 | -1.22% | |
| 39.66 | 40.27 | 39.66 | 40.06 | +0.98% | |
| 39.45 | 40.00 | 39.44 | 39.67 | +0.18% | |
| 39.00 | 39.80 | 38.98 | 39.60 | +1.43% | |
| 38.97 | 39.49 | 38.81 | 39.04 | -1.61% | |
| 39.99 | 40.21 | 39.55 | 39.68 | -1.66% | |
| 40.87 | 41.03 | 40.21 | 40.35 | -1.22% | |
| 41.08 | 41.10 | 40.48 | 40.85 | +0.59% | |
| 40.62 | 40.98 | 40.55 | 40.61 | +0.27% | |
| 39.45 | 40.50 | 39.45 | 40.50 | +2.38% | |
| 38.84 | 39.60 | 38.84 | 39.56 | +2.41% | |
| 38.70 | 39.17 | 38.51 | 38.63 | -1.40% | |
| 40.00 | 40.29 | 38.93 | 39.18 | -1.98% | |
| 40.99 | 40.99 | 39.63 | 39.97 | -2.46% | |
| 40.58 | 41.19 | 40.58 | 40.98 | +0.10% | |
| 41.16 | 41.35 | 40.64 | 40.94 | -0.66% | |
| 41.13 | 41.35 | 40.82 | 41.21 | +0.02% | |
| 41.20 | 41.35 | 41.11 | 41.20 | +0.41% | |
| 40.91 | 41.15 | 40.69 | 41.03 | +0.59% | |
| 40.82 | 40.99 | 40.71 | 40.79 | -0.02% | |
| 40.56 | 40.95 | 40.44 | 40.80 | +0.87% | |
| 40.38 | 40.78 | 40.14 | 40.45 | +0.47% | |
| 40.20 | 40.47 | 39.80 | 40.26 | +0.65% | |
| 40.30 | 40.72 | 39.97 | 40.00 | -2.42% | |
| 41.34 | 41.44 | 40.99 | 40.99 | -0.07% | |
| 41.25 | 41.42 | 41.02 | 41.02 | +0.07% | |
| 41.39 | 41.39 | 40.73 | 40.99 | -0.94% | |
| 41.46 | 41.64 | 41.17 | 41.38 | -0.05% | |
| 40.98 | 41.55 | 40.77 | 41.40 | +0.85% | |
| 40.52 | 41.10 | 40.52 | 41.05 | +1.38% | |
| 40.73 | 40.73 | 40.21 | 40.49 | -0.49% | |
| 40.74 | 40.97 | 40.52 | 40.69 | -0.17% | |
| 40.31 | 41.08 | 40.29 | 40.76 | +0.82% | |
| 40.67 | 40.76 | 40.25 | 40.43 | -0.47% | |
| 40.73 | 41.35 | 39.87 | 40.62 | +0.20% | |
| 40.20 | 40.92 | 40.20 | 40.54 | +0.80% | |
| 39.90 | 40.56 | 39.62 | 40.22 | +1.44% | |
| 39.70 | 39.91 | 39.48 | 39.65 | -0.83% | |
| 40.05 | 40.25 | 39.94 | 39.98 | -0.22% | |
| 40.00 | 40.08 | 39.83 | 40.07 | +0.63% | |
| 40.05 | 40.14 | 39.70 | 39.82 | -0.85% | |
| 40.15 | 40.49 | 40.00 | 40.16 | -2.62% | |
| 40.58 | 41.28 | 40.26 | 41.24 | +2.56% | |
| 39.88 | 40.41 | 39.78 | 40.21 | +2.00% | |
| 40.04 | 40.12 | 39.32 | 39.42 | -1.20% | |
| 39.74 | 40.13 | 39.70 | 39.90 | +0.10% | |
| 40.25 | 40.47 | 39.78 | 39.86 | -0.77% | |
| 40.97 | 41.12 | 40.05 | 40.17 | -2.02% | |
| 41.02 | 41.15 | 40.61 | 41.00 | -0.89% | |
| 41.25 | 41.50 | 41.01 | 41.37 | +0.34% | |
| 41.17 | 41.37 | 41.17 | 41.23 | +0.02% | |
| 41.56 | 41.61 | 41.16 | 41.22 | 0.00% | |
| 41.16 | 41.57 | 41.13 | 41.22 | +0.73% | |
| 41.13 | 41.13 | 40.78 | 40.92 | +0.39% | |
| 41.01 | 41.18 | 40.74 | 40.76 | -1.00% | |
| 41.00 | 41.55 | 40.95 | 41.17 | +0.73% | |
| 40.80 | 41.00 | 40.64 | 40.87 | -0.17% | |
| 40.62 | 41.00 | 40.61 | 40.94 | +1.46% | |
| 39.89 | 40.53 | 39.67 | 40.35 | +2.20% | |
| 39.11 | 39.49 | 38.50 | 39.48 | +1.33% | |
| 38.19 | 39.14 | 38.19 | 38.96 | +2.18% | |
| 38.24 | 38.41 | 37.51 | 38.13 | +0.26% | |
| 39.42 | 39.80 | 38.02 | 38.03 | -1.96% | |
| 38.67 | 39.34 | 38.67 | 38.79 | -0.03% | |
| 38.81 | 39.20 | 38.60 | 38.80 | -1.17% | |
| 40.00 | 40.01 | 39.14 | 39.26 | -1.73% | |
| 39.55 | 40.26 | 39.19 | 39.95 | -1.19% | |
| 41.35 | 41.48 | 40.40 | 40.43 | -2.25% | |
| 41.63 | 41.84 | 41.24 | 41.36 | -0.31% | |
| 41.32 | 41.75 | 41.16 | 41.49 | +0.17% | |
| 41.39 | 41.95 | 40.80 | 41.42 | +0.22% | |
| 42.10 | 42.11 | 40.70 | 41.33 | -2.39% | |
| 43.00 | 43.07 | 42.32 | 42.34 | -1.37% | |
| 42.95 | 42.99 | 42.63 | 42.93 | +0.40% | |
| 43.21 | 43.50 | 42.68 | 42.76 | -2.08% | |
| 44.25 | 44.50 | 43.66 | 43.67 | -0.91% | |
| 43.97 | 44.16 | 43.73 | 44.07 | +1.12% | |
| 43.44 | 43.66 | 43.18 | 43.58 | +0.32% | |
| 43.29 | 43.70 | 43.20 | 43.44 | +0.74% | |
| 42.88 | 43.20 | 42.73 | 43.12 | +1.03% | |
| 42.56 | 42.71 | 42.41 | 42.68 | +1.31% | |
| 41.91 | 42.27 | 41.70 | 42.13 | +1.30% | |
| 41.21 | 41.80 | 41.00 | 41.59 | +0.51% | |
| 41.79 | 41.80 | 41.05 | 41.38 | -0.70% | |
| 41.39 | 41.80 | 41.39 | 41.67 | +0.68% | |
| 41.38 | 41.80 | 41.29 | 41.39 | +0.02% | |
| 41.24 | 41.54 | 41.12 | 41.38 | +0.15% | |
| 41.86 | 41.97 | 41.11 | 41.32 | -0.46% | |
| 41.85 | 42.10 | 41.45 | 41.51 | -0.77% | |
| 41.86 | 42.24 | 41.56 | 41.83 | -0.45% | |
| 41.89 | 42.20 | 41.81 | 42.02 | +1.03% | |
| 42.78 | 42.78 | 41.42 | 41.59 | -2.28% | |
| 42.66 | 42.66 | 42.28 | 42.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BST chart for longer ranges.