Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,211.20 +39.05 (+0.48%) Bitcoin USD
59,044.55 +938.27 (+1.61%) CMC Crypto 200
1,278.88 +1.91 (+0.15%)
BlackRock Technology Opportunities Svc (BSTSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 01 May 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 30 Apr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 29 Apr 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 26 Apr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 25 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 24 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 23 Apr 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 22 Apr 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 19 Apr 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 18 Apr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 17 Apr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 16 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 15 Apr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 12 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 11 Apr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 10 Apr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 09 Apr 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| 08 Apr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 05 Apr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 04 Apr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 03 Apr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 02 Apr 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 01 Apr 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 28 Mar 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 27 Mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 26 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 25 Mar 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 22 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 21 Mar 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 20 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 19 Mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 18 Mar 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 15 Mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 14 Mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 13 Mar 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| 12 Mar 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 11 Mar 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| 08 Mar 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 07 Mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 06 Mar 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 05 Mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 04 Mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| 01 Mar 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 29 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 28 Feb 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 27 Feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 26 Feb 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| 23 Feb 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 22 Feb 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 21 Feb 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 20 Feb 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 16 Feb 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 15 Feb 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 14 Feb 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 13 Feb 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 12 Feb 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 09 Feb 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | - |
| 08 Feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 07 Feb 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 06 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 05 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 02 Feb 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 01 Feb 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 31 Jan 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| 30 Jan 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 29 Jan 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 26 Jan 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 25 Jan 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 24 Jan 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | - |
| 23 Jan 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 22 Jan 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| 19 Jan 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 18 Jan 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 17 Jan 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - |
| 16 Jan 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 12 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 11 Jan 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 10 Jan 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 09 Jan 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 08 Jan 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 05 Jan 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| 04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 03 Jan 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 02 Jan 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 29 Dec 2023 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 28 Dec 2023 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 27 Dec 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 26 Dec 2023 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 22 Dec 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 21 Dec 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 20 Dec 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 19 Dec 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 18 Dec 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 15 Dec 2023 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 14 Dec 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 13 Dec 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 12 Dec 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 11 Dec 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 08 Dec 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.