BlackRock Health Sciences Trust (BME) Historical Stock Data
39.06 ↑0.02 (0.05%)
As of April 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, BME is down -0.24% a day on average. There have been 10 days where BlackRock Health Sciences Trust closed green and 20 days where BME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 39.09 | 39.06 | ↓$0.03 (-0.08%) | 39.06 | 39.27 | 24.85K |
| 2024-04-25 | 39.25 | 39.04 | ↓$0.21 (-0.54%) | 38.89 | 39.25 | 23.19K |
| 2024-04-24 | 39.38 | 39.30 | ↓$0.08 (-0.20%) | 39.25 | 39.45 | 22.45K |
| 2024-04-23 | 39.13 | 39.29 | ↑$0.16 (0.41%) | 39.13 | 39.49 | 13.85K |
| 2024-04-22 | 39.00 | 39.01 | ↑$0.01 (0.03%) | 38.85 | 39.26 | 28.70K |
| 2024-04-19 | 38.87 | 38.80 | ↓$0.07 (-0.18%) | 38.72 | 39.01 | 18.22K |
| 2024-04-18 | 39.00 | 38.74 | ↓$0.26 (-0.67%) | 38.67 | 39.01 | 22.86K |
| 2024-04-17 | 38.96 | 38.87 | ↓$0.09 (-0.23%) | 38.73 | 38.96 | 43.03K |
| 2024-04-16 | 38.53 | 38.74 | ↑$0.21 (0.55%) | 38.53 | 38.85 | 33.75K |
| 2024-04-15 | 38.48 | 38.51 | ↑$0.03 (0.08%) | 38.48 | 39.03 | 49.96K |
| 2024-04-12 | 39.08 | 38.45 | ↓$0.63 (-1.61%) | 38.43 | 39.08 | 43.04K |
| 2024-04-11 | 39.64 | 39.39 | ↓$0.25 (-0.63%) | 39.39 | 39.86 | 29.83K |
| 2024-04-10 | 39.71 | 39.61 | ↓$0.10 (-0.25%) | 39.58 | 39.78 | 24.74K |
| 2024-04-09 | 40.05 | 40.00 | ↓$0.05 (-0.12%) | 39.78 | 40.05 | 31.80K |
| 2024-04-08 | 40.09 | 39.86 | ↓$0.23 (-0.57%) | 39.86 | 40.23 | 42.06K |
| 2024-04-05 | 39.79 | 40.05 | ↑$0.26 (0.65%) | 39.78 | 40.17 | 27.78K |
| 2024-04-04 | 40.38 | 39.77 | ↓$0.61 (-1.51%) | 39.74 | 40.54 | 32.30K |
| 2024-04-03 | 40.00 | 40.24 | ↑$0.24 (0.60%) | 39.95 | 40.48 | 35.93K |
| 2024-04-02 | 40.73 | 40.13 | ↓$0.60 (-1.47%) | 40.08 | 40.73 | 38.05K |
| 2024-04-01 | 41.39 | 40.88 | ↓$0.51 (-1.23%) | 40.85 | 41.55 | 70.62K |
| 2024-03-28 | 41.74 | 41.44 | ↓$0.30 (-0.72%) | 41.44 | 41.74 | 76.80K |
| 2024-03-27 | 41.04 | 41.57 | ↑$0.53 (1.29%) | 41.04 | 41.57 | 29.70K |
| 2024-03-26 | 40.99 | 41.02 | ↑$0.03 (0.07%) | 40.96 | 41.15 | 27.59K |
| 2024-03-25 | 40.94 | 40.87 | ↓$0.07 (-0.17%) | 40.76 | 41.03 | 30.51K |
| 2024-03-22 | 40.88 | 40.85 | ↓$0.03 (-0.07%) | 40.73 | 41.02 | 30.38K |
| 2024-03-21 | 40.91 | 40.98 | ↑$0.07 (0.17%) | 40.91 | 41.22 | 36.97K |
| 2024-03-20 | 41.10 | 40.95 | ↓$0.15 (-0.36%) | 40.80 | 41.14 | 30.43K |
| 2024-03-19 | 40.94 | 41.09 | ↑$0.15 (0.37%) | 40.94 | 41.16 | 33.14K |
| 2024-03-18 | 41.17 | 41.04 | ↓$0.13 (-0.32%) | 41.00 | 41.26 | 20.38K |
| 2024-03-15 | 41.35 | 41.16 | ↓$0.19 (-0.46%) | 41.16 | 41.58 | 37.77K |
Create an account or log in to view more rows.
$BME BULLS ALPHA
BEARS BETA
$BME buy the dip…smfh
$BME just go up
$BME I gave in! Bought more 100 shares
$BME to the moon
$BME almost go time
$BME taking off soon
$BME Bull flag forming?
$BME Free money indeed??
$BME what calls are you guys jacked to the tits on?