BME Price

Blackrock Health Sciences Trust (BME)

39.78 +0.14 (+0.35%) USD | NYSE | May 26, 16:00

39.71 -0.07 (-0.18%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2005. Upgrade now.

Date	Open	High	Low	Close	Volume
May 26, 2023	39.62	39.96	39.62	39.78	35866.00
May 25, 2023	40.00	40.04	39.50	39.64	42984.00
May 24, 2023	40.24	40.28	40.01	40.02	24186.00
May 23, 2023	40.68	40.83	40.32	40.35	39387.00
May 22, 2023	41.13	41.13	40.87	40.93	20800.00
May 19, 2023	40.73	41.10	40.73	40.83	17590.00
May 18, 2023	40.80	40.99	40.58	40.73	26603.00
May 17, 2023	41.00	41.11	40.80	40.89	32259.00
May 16, 2023	41.08	41.33	41.00	41.08	22392.00
May 15, 2023	41.29	41.55	41.18	41.29	25135.00
May 12, 2023	41.64	41.72	41.22	41.28	20405.00
May 11, 2023	41.76	41.76	41.51	41.59	15567.00
May 10, 2023	41.66	42.00	41.62	41.75	14888.00
May 09, 2023	42.48	42.48	41.57	41.68	24188.00
May 08, 2023	41.85	41.85	41.54	41.73	19803.00
May 05, 2023	41.71	41.92	41.63	41.71	19610.00
May 04, 2023	41.86	42.10	41.01	41.38	64284.00
May 03, 2023	41.99	42.36	41.90	42.12	15959.00
May 02, 2023	42.21	42.41	41.87	41.99	22948.00
May 01, 2023	43.02	43.19	42.32	42.41	49422.00
Apr 28, 2023	42.84	43.20	42.16	42.93	27344.00
Apr 27, 2023	42.47	42.61	42.15	42.57	18705.00
Apr 26, 2023	42.16	42.54	42.00	42.39	30108.00
Apr 25, 2023	42.61	42.63	42.22	42.34	13963.00
Apr 24, 2023	42.61	42.73	42.40	42.65	20250.00

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).

Read full definition.

Price Range, Past 5 Years

27.70

Minimum

Mar 23 2020

50.31

Maximum

Jan 20 2021

42.52

Average

42.32

Median

Apr 11 2023

Price Benchmarks