BlackRock Science and Technolog - Price History
Monthly price history for BST (BlackRock Science and Technolog)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $36.08 | $36.08 |
| March 2024 | $36.92 | $36.92 |
| February 2024 | $36.54 | $36.79 |
| January 2024 | $35.10 | $35.58 |
| December 2023 | $32.97 | $33.66 |
| November 2023 | $33.07 | $34.01 |
| October 2023 | $29.54 | $30.61 |
| September 2023 | $30.08 | $31.41 |
| August 2023 | $32.06 | $33.74 |
| July 2023 | $33.06 | $35.05 |
| June 2023 | $32.24 | $34.44 |
| May 2023 | $30.75 | $33.08 |
| April 2023 | $28.92 | $31.36 |
| March 2023 | $29.58 | $32.34 |
| February 2023 | $28.54 | $31.45 |
| January 2023 | $29.87 | $33.17 |
| December 2022 | $25.35 | $28.37 |
| November 2022 | $28.66 | $32.34 |
| October 2022 | $27.49 | $31.26 |
| September 2022 | $25.62 | $29.38 |
| August 2022 | $30.35 | $35.07 |
| July 2022 | $31.94 | $37.15 |
| June 2022 | $27.73 | $32.49 |
| May 2022 | $31.70 | $37.43 |
| April 2022 | $31.65 | $37.64 |
| March 2022 | $36.16 | $43.27 |
| February 2022 | $36.09 | $43.45 |
| January 2022 | $37.82 | $45.80 |
| December 2021 | $41.06 | $49.97 |
| November 2021 | $41.39 | $52.24 |
| October 2021 | $43.11 | $54.67 |
| September 2021 | $40.94 | $52.16 |
| August 2021 | $42.89 | $54.87 |
| July 2021 | $41.80 | $53.70 |
| June 2021 | $46.20 | $59.59 |
| May 2021 | $44.61 | $57.74 |
| April 2021 | $45.32 | $58.90 |
| March 2021 | $41.47 | $54.10 |
| February 2021 | $42.29 | $55.39 |
| January 2021 | $41.22 | $54.15 |
| December 2020 | $40.43 | $53.30 |
| November 2020 | $37.17 | $49.17 |
| October 2020 | $31.96 | $42.45 |
| September 2020 | $32.29 | $43.05 |
| August 2020 | $33.25 | $44.52 |
| July 2020 | $30.23 | $40.63 |
| June 2020 | $28.02 | $37.81 |
| May 2020 | $26.13 | $35.42 |
| April 2020 | $24.43 | $33.28 |
| March 2020 | $20.95 | $28.69 |
| February 2020 | $22.57 | $31.10 |
| January 2020 | $24.75 | $34.26 |
| December 2019 | $23.93 | $33.27 |
| November 2019 | $23.35 | $34.24 |
| October 2019 | $21.82 | $32.14 |
| September 2019 | $21.63 | $32 |
| August 2019 | $22.23 | $33.03 |
| July 2019 | $22.64 | $33.79 |
| June 2019 | $21.56 | $32.31 |
| May 2019 | $20.46 | $30.81 |
| April 2019 | $22.51 | $34.05 |
| March 2019 | $21.59 | $32.80 |
| February 2019 | $21.21 | $32.36 |
| January 2019 | $20.45 | $31.34 |
| December 2018 | $17.84 | $27.48 |
| November 2018 | $19.33 | $30 |
| October 2018 | $18.61 | $29.02 |
| September 2018 | $22.66 | $35.50 |
| August 2018 | $22.44 | $35.31 |
| July 2018 | $21.15 | $33.42 |
| June 2018 | $21.21 | $33.65 |
| May 2018 | $21.22 | $33.80 |
| April 2018 | $19.31 | $30.87 |
| March 2018 | $18.74 | $30.08 |
| February 2018 | $19.08 | $30.74 |
| January 2018 | $18.32 | $29.64 |
| December 2017 | $16.42 | $26.69 |
| November 2017 | $16.24 | $26.52 |
| October 2017 | $16.26 | $26.65 |
| September 2017 | $14.84 | $24.43 |
| August 2017 | $14.52 | $24.01 |
| July 2017 | $14.31 | $23.77 |
| June 2017 | $13.31 | $22.21 |
| May 2017 | $13.51 | $22.65 |
| April 2017 | $12.82 | $21.59 |
| March 2017 | $12.51 | $21.16 |
| February 2017 | $11.57 | $19.66 |
| January 2017 | $11.19 | $19.11 |
| December 2016 | $10.45 | $17.94 |
| November 2016 | $10.62 | $18.32 |
| October 2016 | $10.82 | $18.77 |
| September 2016 | $10.68 | $18.63 |
| August 2016 | $10.37 | $18.18 |
| July 2016 | $10.06 | $17.74 |
| June 2016 | $9.31 | $16.50 |
| May 2016 | $9.33 | $16.64 |
| April 2016 | $8.99 | $16.13 |
| March 2016 | $9.42 | $17 |
| February 2016 | $8.40 | $15.26 |
| January 2016 | $8.72 | $15.93 |
| December 2015 | $9.41 | $17.31 |
| November 2015 | $9.30 | $17.20 |
| October 2015 | $9.21 | $17.13 |
| September 2015 | $8.47 | $15.85 |
| August 2015 | $8.97 | $16.88 |
| July 2015 | $9.38 | $17.75 |
| June 2015 | $9.28 | $17.65 |
| May 2015 | $9.40 | $17.97 |
| April 2015 | $9.28 | $17.85 |
| March 2015 | $9.22 | $17.83 |
| February 2015 | $9.29 | $18.06 |
| January 2015 | $9.24 | $18.06 |
| December 2014 | $8.95 | $17.59 |
| November 2014 | $10.12 | $20 |
| October 2014 | $10.12 | $20 |
| September 2014 | $5.23 | $7.71 |
| August 2014 | $5.20 | $7.66 |
| July 2014 | $5.36 | $7.90 |
| June 2014 | $5.47 | $8.06 |
| May 2014 | $19.64 | $28.95 |
| April 2014 | $17.97 | $26.50 |
| March 2014 | $19.04 | $28.07 |
| February 2014 | $20.35 | $30 |
| January 2014 | $20.31 | $29.95 |
| December 2013 | $21.03 | $31 |
| November 2013 | $21.37 | $31.51 |
| October 2013 | $22.38 | $33 |
| September 2013 | $22.38 | $33 |
| August 2013 | $24.42 | $36 |
| July 2013 | $23.37 | $34.45 |
| June 2013 | $21.71 | $32 |
| May 2013 | $22.38 | $33 |
| April 2013 | $18.65 | $27.50 |
| March 2013 | $6.83 | $10.07 |
| February 2013 | $6.11 | $9.01 |
| January 2013 | $6.11 | $9.01 |
| December 2012 | $6.11 | $9.01 |
| November 2012 | $6.47 | $9.54 |
| October 2012 | $7.55 | $11.13 |
| September 2012 | $6.83 | $10.07 |
| August 2012 | $7.91 | $11.66 |
| July 2012 | $7.55 | $11.13 |
| June 2012 | $8.63 | $12.72 |
| May 2012 | $11.50 | $16.96 |
| April 2012 | $10.78 | $15.90 |
| March 2012 | $13.66 | $20.14 |
| February 2012 | $11.50 | $16.96 |
| January 2012 | $10.07 | $14.84 |
| December 2011 | $7.91 | $11.66 |
| November 2011 | $7.19 | $10.60 |
| October 2011 | $8.99 | $13.25 |
| September 2011 | $11.50 | $16.96 |
| August 2011 | $12.94 | $19.08 |
| July 2011 | $17.26 | $25.44 |
| June 2011 | $4.79 | $7.06 |
| May 2011 | $6.08 | $8.96 |
| April 2011 | $5.27 | $7.77 |
| March 2011 | $5.76 | $8.49 |
| February 2011 | $26.24 | $38.69 |
| January 2011 | $32.35 | $47.70 |
| December 2010 | $7.45 | $10.98 |
| November 2010 | $7.28 | $10.73 |
| October 2010 | $7.47 | $11.02 |
| September 2010 | $8.14 | $12 |
| August 2010 | $8.82 | $13 |
| July 2010 | $8.81 | $12.99 |
| June 2010 | $10.04 | $14.80 |
| May 2010 | $13.57 | $20 |
| April 2010 | $12.89 | $19 |
| March 2010 | $18.71 | $27.59 |
| February 2010 | - | - |
| January 2010 | - | - |
| December 2009 | $22.21 | $32.75 |
| November 2009 | $21.71 | $32 |
| October 2009 | $24.35 | $35.90 |
| September 2009 | - | - |
| August 2009 | $28.49 | $42 |
| July 2009 | $27.13 | $40 |
| June 2009 | $29.44 | $43.40 |
| May 2009 | $22.11 | $32.60 |
| April 2009 | $26.66 | $39.30 |
| March 2009 | $26.72 | $39.40 |
| February 2009 | - | - |
| January 2009 | $26.49 | $39.06 |
| December 2008 | $30.62 | $45.15 |
| November 2008 | $31.40 | $46.29 |
| October 2008 | $20.35 | $30 |
| September 2008 | - | - |
| August 2008 | $32.22 | $47.50 |
| July 2008 | $34.25 | $50.50 |
| June 2008 | $33.24 | $49 |
| May 2008 | $33.24 | $49 |
| April 2008 | - | - |
| March 2008 | $33.91 | $50 |
| February 2008 | $34.59 | $51 |
| January 2008 | $35.27 | $52 |
| December 2007 | - | - |
| November 2007 | - | - |
| October 2007 | $35.61 | $52.50 |
| September 2007 | $36.49 | $53.80 |
| August 2007 | $33.23 | $48.99 |
| July 2007 | $33.91 | $50 |
| June 2007 | $34.12 | $50.30 |
| May 2007 | $26.96 | $39.75 |
| April 2007 | $14.92 | $22 |
| March 2007 | $25.77 | $38 |
| February 2007 | $21.81 | $32.15 |
| January 2007 | $20.48 | $30.20 |
| December 2006 | $21.50 | $31.70 |
| November 2006 | $25.77 | $38 |
| October 2006 | $16.62 | $24.50 |
| September 2006 | $16.94 | $24.98 |
| August 2006 | $15.80 | $23.30 |
| July 2006 | $17.77 | $26.20 |
| June 2006 | $19.47 | $28.70 |
| May 2006 | $19.33 | $28.50 |
| April 2006 | $19.60 | $28.90 |
| March 2006 | $9.50 | $14 |
| February 2006 | $10.85 | $16 |
| January 2006 | $10.51 | $15.50 |
| December 2005 | $9.29 | $13.70 |
| November 2005 | $11.26 | $16.60 |
| October 2005 | $6.68 | $9.85 |
| September 2005 | $7.70 | $11.35 |
| August 2005 | $8.28 | $12.20 |
| July 2005 | $7.80 | $11.50 |
| June 2005 | $5.93 | $8.75 |
| May 2005 | $4.92 | $7.25 |
| April 2005 | $4.48 | $6.60 |
| March 2005 | $3.43 | $5.05 |
| February 2005 | $4.51 | $6.65 |
| January 2005 | $5.36 | $7.90 |
| December 2004 | $5.22 | $7.70 |
| November 2004 | $5.15 | $7.60 |
| October 2004 | $5.29 | $7.80 |
| September 2004 | $5.43 | $8 |
| August 2004 | $3.19 | $4.70 |
| July 2004 | - | - |
| June 2004 | $1.72 | $2.53 |
| May 2004 | - | - |
| April 2004 | $2.64 | $3.89 |
| March 2004 | - | - |
| February 2004 | - | - |
| January 2004 | $2.51 | $3.70 |
| December 2003 | - | - |
| November 2003 | - | - |
| October 2003 | - | - |
| September 2003 | $2.08 | $3.07 |
| August 2003 | $2.77 | $4.08 |
| July 2003 | - | - |
| June 2003 | $0.39 | $0.57 |
| May 2003 | $0.50 | $0.74 |
| April 2003 | $0.49 | $0.72 |
| March 2003 | - | - |
| February 2003 | - | - |
| January 2003 | - | - |
| December 2002 | $0.41 | $0.61 |
| November 2002 | $0.48 | $0.60 |
| October 2002 | $0.33 | $0.49 |
| September 2002 | $0.44 | $0.65 |
| August 2002 | - | - |
| July 2002 | $0.01 | $0.01 |
| June 2002 | - | - |
| May 2002 | - | - |
| April 2002 | $3.49 | $5.15 |
| March 2002 | - | - |
| February 2002 | - | - |
| January 2002 | $3.06 | $4.51 |
| December 2001 | $4.07 | $6 |
| November 2001 | $3.53 | $5.20 |
| October 2001 | $3.15 | $4.65 |
| September 2001 | - | - |
| August 2001 | $4 | $5.90 |
| July 2001 | $3.90 | $5.75 |
| June 2001 | $5.19 | $7.65 |
| May 2001 | $3.19 | $4.70 |
| April 2001 | $3.70 | $5.45 |
| March 2001 | $4.21 | $6.20 |
| February 2001 | $5.83 | $8.60 |
| January 2001 | $7.33 | $10.80 |
| December 2000 | $6.38 | $9.40 |
| November 2000 | $7.16 | $10.55 |
| October 2000 | $6.78 | $10 |
| September 2000 | $7.33 | $10.80 |
| August 2000 | $7.94 | $11.70 |
| July 2000 | $8.41 | $12.40 |
| June 2000 | $8.14 | $12 |
| May 2000 | $10.51 | $15.50 |
| April 2000 | $10.51 | $15.50 |
| March 2000 | $8.48 | $12.50 |
| February 2000 | $6.72 | $9.90 |
| January 2000 | $8 | $11.80 |
BST
Price: $34.91
52 week price:
5-year range yield:
Forward Dividend Yield: 8.59%
Payout Ratio: 84.99%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 3.53 USD
P/E Ratio: 10.56
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 189800
Market Capitalization: 1.2 billion
Average Dividend Frequency: 11
Years Paying Dividends: 11
DGR3: 30.00%
DGR5: 23.30%