BlackRock Health Sciences Trust (BME) Historical Stock Data

41.44 ↓0.13 (-0.31%)
As of March 28, 2024, 3:52pm EST.

Historical Data

In the past 30 trading days, BME is up 0.02% a day on average. There have been 15 days where BlackRock Health Sciences Trust closed green and 15 days where BME closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2841.7441.44↓$0.30 (-0.72%)41.4441.7476.80K
2024-03-2741.0441.57↑$0.53 (1.29%)41.0441.5729.70K
2024-03-2640.9941.02↑$0.03 (0.07%)40.9641.1527.59K
2024-03-2540.9440.87↓$0.07 (-0.17%)40.7641.0330.51K
2024-03-2240.8840.85↓$0.03 (-0.07%)40.7341.0230.38K
2024-03-2140.9140.98↑$0.07 (0.17%)40.9141.2236.97K
2024-03-2041.1040.95↓$0.15 (-0.36%)40.8041.1430.43K
2024-03-1940.9441.09↑$0.15 (0.37%)40.9441.1633.14K
2024-03-1841.1741.04↓$0.13 (-0.32%)41.0041.2620.38K
2024-03-1541.3541.16↓$0.19 (-0.46%)41.1641.5837.77K
2024-03-1441.8741.52↓$0.34 (-0.82%)41.3541.8728.63K
2024-03-1342.3542.06↓$0.29 (-0.68%)42.0642.3626.92K
2024-03-1242.0542.38↑$0.33 (0.78%)42.0442.4728.32K
2024-03-1142.4542.13↓$0.32 (-0.75%)42.1342.5422.09K
2024-03-0842.3042.54↑$0.24 (0.57%)42.2042.5433.50K
2024-03-0742.3542.34↓$0.01 (-0.02%)42.1842.4025.04K
2024-03-0642.0542.33↑$0.28 (0.67%)41.9742.3720.66K
2024-03-0542.4142.08↓$0.33 (-0.78%)41.8742.6031.53K
2024-03-0442.4642.52↑$0.06 (0.14%)42.2142.5615.79K
2024-03-0142.0242.47↑$0.45 (1.07%)41.9042.5027.56K
2024-02-2942.7342.02↓$0.71 (-1.66%)42.0242.7334.25K
2024-02-2842.1742.54↑$0.37 (0.88%)41.9142.5460.70K
2024-02-2742.2542.33↑$0.08 (0.19%)42.1142.4422.62K
2024-02-2642.1242.25↑$0.13 (0.31%)42.1142.3332.02K
2024-02-2342.0742.33↑$0.26 (0.62%)42.0042.3618.31K
2024-02-2241.9542.13↑$0.18 (0.43%)41.9142.4017.07K
2024-02-2142.0741.91↓$0.16 (-0.38%)41.8142.2318.57K
2024-02-2042.1042.07↓$0.03 (-0.07%)42.0042.4028.06K
2024-02-1642.0742.28↑$0.21 (0.50%)42.0742.4723.50K
2024-02-1542.1742.14↓$0.03 (-0.07%)41.9042.2919.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$BME what calls are you guys jacked to the tits on?

0 Like Report
Modok

$BME I’m selling y’all have fun bag holding

0 Like Report
BretJohns

$BME more shorts the better idc

0 Like Report
delaina

$BME we going up from here

0 Like Report