Stockscreener 앱 받기
41.25
0.81%
0.33
Blackrock Science And Technology Trust 주식 (BST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $41.57 | $41.13 | $0.4399 | 37,628.0 | +1.04% |
| 2025-12-04 | $41.13 | $40.78 | $0.35 | 60,010.0 | +0.39% |
| 2025-12-03 | $41.18 | $40.74 | $0.4399 | 121,780.0 | -1.00% |
| 2025-12-02 | $41.55 | $40.95 | $0.60 | 101,806.0 | +0.73% |
| 2025-12-01 | $41.00 | $40.64 | $0.36 | 109,564.0 | -0.17% |
| 2025-11-28 | $41.00 | $40.60 | $0.395 | 70,266.0 | +1.46% |
| 2025-11-26 | $40.53 | $39.67 | $0.8575 | 116,611.0 | +2.20% |
| 2025-11-25 | $39.49 | $38.50 | $0.992 | 85,238.0 | +1.33% |
| 2025-11-24 | $39.14 | $38.19 | $0.95 | 130,254.0 | +2.18% |
| 2025-11-21 | $38.41 | $37.51 | $0.90 | 149,011.0 | +0.26% |
| 2025-11-20 | $39.80 | $38.02 | $1.78 | 166,919.0 | -1.96% |
| 2025-11-19 | $39.34 | $38.67 | $0.665 | 122,049.0 | -0.03% |
| 2025-11-18 | $39.20 | $38.60 | $0.60 | 178,939.0 | -1.17% |
| 2025-11-17 | $40.01 | $39.14 | $0.87 | 135,922.0 | -1.73% |
| 2025-11-14 | $40.26 | $39.19 | $1.07 | 155,587.0 | -1.19% |
| 2025-11-13 | $41.48 | $40.40 | $1.08 | 101,384.0 | -2.25% |
| 2025-11-12 | $41.84 | $41.24 | $0.602 | 76,668.0 | -0.31% |
| 2025-11-11 | $41.75 | $41.16 | $0.5899 | 127,399.0 | +0.17% |
| 2025-11-10 | $41.95 | $40.80 | $1.15 | 444,310.0 | +0.22% |
| 2025-11-07 | $42.11 | $40.70 | $1.41 | 205,996.0 | -2.39% |
| 2025-11-06 | $43.07 | $42.32 | $0.7468 | 144,904.0 | -1.37% |
| 2025-11-05 | $42.99 | $42.63 | $0.36 | 107,415.0 | +0.40% |
Blackrock Science And Technology Trust 주식 (BST) 연도별 가격 이력
이 심층 분석에서는 Blackrock Science And Technology Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Science And Technology Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Science And Technology Trust 주식 (BST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.57 | $40.64 | $0.9299 | 430,788.0 | +0.99% |
| 2025-11 | $44.50 | $37.51 | $6.99 | 2,719,142.0 | -7.10% |
| 2025-10 | $44.16 | $41.00 | $3.16 | 2,005,218.0 | +6.55% |
| 2025-09 | $41.64 | $39.00 | $2.64 | 2,053,775.0 | +4.13% |
| 2025-08 | $40.21 | $38.16 | $2.05 | 1,915,348.0 | +1.69% |
| 2025-07 | $39.58 | $37.88 | $1.70 | 1,984,758.0 | +2.33% |
| 2025-06 | $38.58 | $36.25 | $2.33 | 1,728,228.0 | +4.69% |
| 2025-05 | $36.63 | $33.69 | $2.94 | 1,726,024.0 | +9.10% |
| 2025-04 | $33.98 | $27.87 | $6.11 | 3,100,122.0 | +1.30% |
| 2025-03 | $36.87 | $32.75 | $4.12 | 3,011,062.0 | -9.54% |
| 2025-02 | $38.97 | $36.00 | $2.97 | 2,983,951.0 | -3.67% |
| 2025-01 | $39.59 | $36.21 | $3.38 | 2,537,302.0 | +3.56% |
Blackrock Science And Technology Trust 주식 (BST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.12 | $36.00 | $2.12 | 2,307,938.0 | -0.97% |
| 2024-11 | $37.88 | $35.42 | $2.46 | 2,076,651.0 | +3.79% |
| 2024-10 | $37.51 | $34.66 | $2.85 | 2,720,949.0 | +0.62% |
| 2024-09 | $35.44 | $33.26 | $2.18 | 3,202,050.0 | +0.65% |
| 2024-08 | $35.97 | $31.38 | $4.59 | 3,136,115.0 | -1.10% |
| 2024-07 | $39.01 | $34.30 | $4.71 | 2,793,478.0 | -5.47% |
| 2024-06 | $38.08 | $36.26 | $1.82 | 1,937,887.0 | +3.40% |
| 2024-05 | $37.21 | $34.58 | $2.63 | 1,894,246.0 | +4.93% |
| 2024-04 | $37.23 | $32.94 | $4.29 | 2,112,900.0 | -5.99% |
| 2024-03 | $37.60 | $35.59 | $2.01 | 1,815,501.0 | +0.35% |
| 2024-02 | $37.96 | $35.61 | $2.35 | 2,300,032.0 | +3.40% |
| 2024-01 | $36.02 | $32.82 | $3.20 | 2,318,708.0 | +5.70% |
Blackrock Science And Technology Trust 주식 (BST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.65 | $33.52 | $1.13 | 2,277,398.0 | -1.03% |
| 2023-11 | $34.49 | $30.72 | $3.77 | 1,885,681.0 | +11.11% |
| 2023-10 | $33.11 | $29.62 | $3.49 | 2,155,308.0 | -2.55% |
| 2023-09 | $34.11 | $30.52 | $3.59 | 1,963,393.0 | -6.91% |
| 2023-08 | $35.25 | $31.50 | $3.75 | 2,073,540.0 | -3.74% |
| 2023-07 | $35.38 | $33.80 | $1.58 | 1,776,139.0 | +1.77% |
| 2023-06 | $34.75 | $33.11 | $1.64 | 2,346,832.0 | +4.11% |
| 2023-05 | $33.68 | $30.63 | $3.05 | 1,964,249.0 | +5.48% |
| 2023-04 | $32.35 | $30.25 | $2.10 | 1,491,413.0 | -3.03% |
| 2023-03 | $32.66 | $30.30 | $2.36 | 2,475,967.0 | +2.83% |
| 2023-02 | $34.45 | $31.08 | $3.37 | 2,728,242.0 | -5.19% |
| 2023-01 | $33.72 | $28.23 | $5.49 | 2,845,664.0 | +16.92% |
0.32%
자본화:
|
볼륨(24시간):