Blackrock Health Sciences Trust (BME)
39.51
+0.02
(+0.05%)
USD |
NYSE |
May 03, 11:04
BME Price: 39.51 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 39.61 | 39.61 | 39.40 | 39.49 | 18197.00 |
May 01, 2024 | 39.20 | 39.70 | 39.15 | 39.48 | 34522.00 |
Apr 30, 2024 | 39.21 | 39.52 | 39.14 | 39.18 | 39133.00 |
Apr 29, 2024 | 39.23 | 39.26 | 39.06 | 39.13 | 34402.00 |
Apr 26, 2024 | 39.09 | 39.27 | 39.06 | 39.06 | 24850.00 |
Apr 25, 2024 | 39.25 | 39.25 | 38.89 | 39.04 | 23185.00 |
Apr 24, 2024 | 39.38 | 39.45 | 39.25 | 39.30 | 22447.00 |
Apr 23, 2024 | 39.13 | 39.49 | 39.13 | 39.29 | 13845.00 |
Apr 22, 2024 | 39.00 | 39.26 | 38.85 | 39.01 | 28699.00 |
Apr 19, 2024 | 38.87 | 39.01 | 38.72 | 38.80 | 18223.00 |
Apr 18, 2024 | 39.00 | 39.01 | 38.67 | 38.74 | 22860.00 |
Apr 17, 2024 | 38.96 | 38.96 | 38.73 | 38.87 | 43029.00 |
Apr 16, 2024 | 38.53 | 38.85 | 38.53 | 38.74 | 33754.00 |
Apr 15, 2024 | 38.45 | 39.03 | 38.45 | 38.51 | 49960.00 |
Apr 12, 2024 | 39.08 | 39.08 | 38.43 | 38.45 | 43129.00 |
Apr 11, 2024 | 39.64 | 39.86 | 39.39 | 39.39 | 29831.00 |
Apr 10, 2024 | 39.71 | 39.78 | 39.58 | 39.61 | 24744.00 |
Apr 09, 2024 | 40.05 | 40.05 | 39.78 | 40.00 | 31798.00 |
Apr 08, 2024 | 40.09 | 40.23 | 39.86 | 39.86 | 42059.00 |
Apr 05, 2024 | 39.79 | 40.17 | 39.78 | 40.05 | 27779.00 |
Apr 04, 2024 | 40.38 | 40.54 | 39.73 | 39.77 | 32303.00 |
Apr 03, 2024 | 40.00 | 40.48 | 39.95 | 40.24 | 36090.00 |
Apr 02, 2024 | 40.73 | 40.73 | 40.08 | 40.13 | 38053.00 |
Apr 01, 2024 | 41.39 | 41.55 | 40.85 | 40.88 | 70622.00 |
Mar 28, 2024 | 41.74 | 41.74 | 41.44 | 41.44 | 76803.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
27.70
Minimum
Mar 23 2020
50.31
Maximum
Jan 20 2021
42.59
Average
42.37
Median
Jun 02 2020