Blackrock Health Sciences Trust (BME)
40.15
-0.05
(-0.12%)
USD |
NYSE |
May 16, 16:00
40.15
0.00 (0.00%)
Pre-Market: 20:00
BME Price: 40.15 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 40.00 | 40.30 | 40.00 | 40.15 | 38139.00 |
May 15, 2024 | 39.85 | 40.30 | 39.85 | 40.20 | 33308.00 |
May 14, 2024 | 39.49 | 39.97 | 39.49 | 39.79 | 62182.00 |
May 13, 2024 | 40.01 | 40.20 | 39.98 | 39.98 | 30041.00 |
May 10, 2024 | 40.04 | 40.31 | 40.04 | 40.20 | 32326.00 |
May 09, 2024 | 39.80 | 40.10 | 39.61 | 40.06 | 21024.00 |
May 08, 2024 | 40.08 | 40.09 | 39.82 | 39.84 | 30720.00 |
May 07, 2024 | 40.00 | 40.01 | 39.86 | 39.99 | 23617.00 |
May 06, 2024 | 39.62 | 39.92 | 39.60 | 39.85 | 31583.00 |
May 03, 2024 | 39.63 | 39.70 | 39.42 | 39.61 | 25004.00 |
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 |
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
42.61
Average
42.37
Median
Jun 02 2020
Price Benchmarks
Tekla Healthcare Opportunities Fund | 20.55 |
VanEck Pharmaceutical ETF | 90.24 |
iShares Global Healthcare ETF | 93.30 |
iShares US Healthcare ETF | 61.29 |
Vanguard Health Care ETF | 266.99 |