Blackrock Health Sciences Trust (BME)
40.13
-0.10
(-0.25%)
USD |
NYSE |
Nov 04, 16:00
40.10
-0.03
(-0.07%)
Pre-Market: 20:00
BME Price: 40.13 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 41.71 | 41.84 | 41.71 | 41.74 | 17538.00 |
| Oct 15, 2024 | 41.78 | 41.79 | 41.50 | 41.63 | 14303.00 |
| Oct 14, 2024 | 41.97 | 42.30 | 41.94 | 42.26 | 19765.00 |
| Oct 11, 2024 | 41.65 | 41.96 | 41.65 | 41.88 | 26396.00 |
| Oct 10, 2024 | 41.85 | 41.85 | 41.53 | 41.65 | 22264.00 |
| Oct 09, 2024 | 41.52 | 41.82 | 41.40 | 41.73 | 22426.00 |
| Oct 08, 2024 | 41.50 | 41.54 | 41.35 | 41.51 | 15597.00 |
| Oct 07, 2024 | 41.71 | 41.71 | 41.14 | 41.26 | 33808.00 |
| Oct 04, 2024 | 41.51 | 41.58 | 41.27 | 41.57 | 19925.00 |
| Oct 03, 2024 | 41.52 | 41.60 | 41.15 | 41.30 | 46491.00 |
| Oct 02, 2024 | 42.01 | 42.01 | 41.52 | 41.65 | 18723.00 |
| Oct 01, 2024 | 42.07 | 42.15 | 41.74 | 42.02 | 29002.00 |
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