Blackrock Health Sciences Trust (BME)
38.88
+0.22
(+0.57%)
USD |
NYSE |
Nov 21, 16:00
38.88
0.00 (0.00%)
After-Hours: 20:00
BME Price: 38.88 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 38.25 | 38.75 | 38.17 | 38.66 | 49912.00 |
| Nov 19, 2024 | 38.02 | 38.65 | 38.00 | 38.35 | 81570.00 |
| Nov 18, 2024 | 38.48 | 38.80 | 38.48 | 38.63 | 51904.00 |
| Nov 15, 2024 | 39.60 | 39.70 | 38.35 | 38.64 | 68525.00 |
| Nov 14, 2024 | 40.50 | 40.51 | 40.01 | 40.02 | 31501.00 |
| Nov 13, 2024 | 40.59 | 41.09 | 40.58 | 40.68 | 28721.00 |
| Nov 12, 2024 | 41.14 | 41.14 | 40.85 | 40.98 | 21419.00 |
| Nov 11, 2024 | 41.23 | 41.36 | 40.80 | 41.29 | 67626.00 |
| Nov 08, 2024 | 40.72 | 41.28 | 40.51 | 41.18 | 35808.00 |
| Nov 07, 2024 | 40.67 | 40.67 | 40.32 | 40.57 | 21318.00 |
| Nov 06, 2024 | 40.86 | 40.88 | 40.09 | 40.38 | 25776.00 |
| Nov 05, 2024 | 40.13 | 40.37 | 40.06 | 40.28 | 28012.00 |
| Nov 04, 2024 | 40.48 | 40.50 | 40.06 | 40.13 | 21375.00 |
| Nov 01, 2024 | 40.15 | 40.33 | 40.11 | 40.23 | 40501.00 |
| Oct 31, 2024 | 40.31 | 40.38 | 39.93 | 39.93 | 33520.00 |
| Oct 30, 2024 | 40.50 | 40.50 | 40.03 | 40.28 | 45691.00 |
| Oct 29, 2024 | 40.90 | 40.90 | 40.46 | 40.50 | 28778.00 |
| Oct 28, 2024 | 40.73 | 40.96 | 40.70 | 40.84 | 25107.00 |
| Oct 25, 2024 | 41.02 | 41.02 | 40.66 | 40.72 | 14742.00 |
| Oct 24, 2024 | 41.03 | 41.15 | 40.68 | 40.94 | 31438.00 |
| Oct 23, 2024 | 41.29 | 41.29 | 40.85 | 40.90 | 43395.00 |
| Oct 22, 2024 | 41.23 | 41.37 | 41.23 | 41.32 | 35203.00 |
| Oct 21, 2024 | 41.55 | 41.70 | 41.30 | 41.33 | 34750.00 |
| Oct 18, 2024 | 41.29 | 41.58 | 41.29 | 41.43 | 45440.00 |
| Oct 17, 2024 | 41.79 | 41.79 | 41.24 | 41.28 | 74402.00 |
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
42.89
Average
42.38
Median