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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 41.87 | 41.52 | ↓$0.34 (-0.82%) | 41.35 | 41.87 | 28.63K |
2024-03-13 | 42.35 | 42.06 | ↓$0.29 (-0.68%) | 42.06 | 42.36 | 26.92K |
2024-03-12 | 42.05 | 42.38 | ↑$0.33 (0.78%) | 42.04 | 42.47 | 28.32K |
2024-03-11 | 42.45 | 42.13 | ↓$0.32 (-0.75%) | 42.13 | 42.54 | 22.09K |
2024-03-08 | 42.30 | 42.54 | ↑$0.24 (0.57%) | 42.20 | 42.54 | 33.50K |
2024-03-07 | 42.35 | 42.34 | ↓$0.01 (-0.02%) | 42.18 | 42.40 | 25.04K |
2024-03-06 | 42.05 | 42.33 | ↑$0.28 (0.67%) | 41.97 | 42.37 | 20.66K |
2024-03-05 | 42.41 | 42.08 | ↓$0.33 (-0.78%) | 41.87 | 42.60 | 31.53K |
2024-03-04 | 42.46 | 42.52 | ↑$0.06 (0.14%) | 42.21 | 42.56 | 15.79K |
2024-03-01 | 42.02 | 42.47 | ↑$0.45 (1.07%) | 41.90 | 42.50 | 27.56K |
2024-02-29 | 42.73 | 42.02 | ↓$0.71 (-1.66%) | 42.02 | 42.73 | 34.25K |
2024-02-28 | 42.17 | 42.54 | ↑$0.37 (0.88%) | 41.91 | 42.54 | 60.70K |
2024-02-27 | 42.25 | 42.33 | ↑$0.08 (0.19%) | 42.11 | 42.44 | 22.62K |
2024-02-26 | 42.12 | 42.25 | ↑$0.13 (0.31%) | 42.11 | 42.33 | 32.02K |
2024-02-23 | 42.07 | 42.33 | ↑$0.26 (0.62%) | 42.00 | 42.36 | 18.31K |
2024-02-22 | 41.95 | 42.13 | ↑$0.18 (0.43%) | 41.91 | 42.40 | 17.07K |
2024-02-21 | 42.07 | 41.91 | ↓$0.16 (-0.38%) | 41.81 | 42.23 | 18.57K |
2024-02-20 | 42.10 | 42.07 | ↓$0.03 (-0.07%) | 42.00 | 42.40 | 28.06K |
2024-02-16 | 42.07 | 42.28 | ↑$0.21 (0.50%) | 42.07 | 42.47 | 23.50K |
2024-02-15 | 42.17 | 42.14 | ↓$0.03 (-0.07%) | 41.90 | 42.29 | 19.66K |
Create an account or log in to view more rows.
$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?
$BME I’m selling y’all have fun bag holding
$BME now is the time to slap that ask!!!
$BME more shorts the better idc
$BME we going up from here