BlackRock Health Sciences Trust (BME) Historical Stock Data
38.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BME is down -0.30% a day on average. There have been 12 days where BlackRock Health Sciences Trust closed green and 18 days where BME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 39.60 | 38.64 | ↓$0.96 (-2.42%) | 38.35 | 39.70 | 68.52K |
| 2024-11-14 | 40.50 | 40.02 | ↓$0.48 (-1.19%) | 40.01 | 40.51 | 31.50K |
| 2024-11-13 | 40.59 | 40.68 | ↑$0.09 (0.22%) | 40.58 | 41.09 | 28.72K |
| 2024-11-12 | 41.14 | 40.98 | ↓$0.16 (-0.39%) | 40.85 | 41.14 | 21.42K |
| 2024-11-11 | 41.23 | 41.29 | ↑$0.06 (0.15%) | 40.80 | 41.36 | 67.63K |
| 2024-11-08 | 40.72 | 41.18 | ↑$0.46 (1.13%) | 40.51 | 41.28 | 35.81K |
| 2024-11-07 | 40.67 | 40.57 | ↓$0.10 (-0.25%) | 40.32 | 40.67 | 21.32K |
| 2024-11-06 | 40.86 | 40.38 | ↓$0.48 (-1.17%) | 40.09 | 40.88 | 25.77K |
| 2024-11-05 | 40.13 | 40.28 | ↑$0.15 (0.37%) | 40.10 | 40.37 | 28.01K |
| 2024-11-04 | 40.44 | 40.13 | ↓$0.31 (-0.77%) | 40.06 | 40.44 | 21.38K |
| 2024-11-01 | 40.15 | 40.23 | ↑$0.08 (0.20%) | 40.11 | 40.33 | 40.49K |
| 2024-10-31 | 40.31 | 39.93 | ↓$0.38 (-0.94%) | 39.93 | 40.38 | 33.52K |
| 2024-10-30 | 40.42 | 40.28 | ↓$0.14 (-0.35%) | 40.03 | 40.42 | 45.69K |
| 2024-10-29 | 40.84 | 40.50 | ↓$0.34 (-0.83%) | 40.50 | 40.84 | 28.78K |
| 2024-10-28 | 40.73 | 40.84 | ↑$0.11 (0.27%) | 40.70 | 40.96 | 25.11K |
| 2024-10-25 | 41.02 | 40.72 | ↓$0.30 (-0.72%) | 40.66 | 41.02 | 14.74K |
| 2024-10-24 | 41.03 | 40.94 | ↓$0.09 (-0.22%) | 40.68 | 41.15 | 31.42K |
| 2024-10-23 | 41.29 | 40.90 | ↓$0.39 (-0.94%) | 40.85 | 41.29 | 43.40K |
| 2024-10-21 | 41.55 | 41.33 | ↓$0.22 (-0.53%) | 41.30 | 41.70 | 34.75K |
| 2024-10-18 | 41.29 | 41.43 | ↑$0.14 (0.34%) | 41.29 | 41.58 | 45.44K |
| 2024-10-14 | 41.97 | 42.26 | ↑$0.29 (0.69%) | 41.94 | 42.30 | 19.77K |
| 2024-10-11 | 41.65 | 41.88 | ↑$0.23 (0.55%) | 41.65 | 41.96 | 26.40K |
| 2024-10-10 | 41.85 | 41.65 | ↓$0.20 (-0.48%) | 41.53 | 41.85 | 22.26K |
| 2024-10-09 | 41.52 | 41.73 | ↑$0.21 (0.51%) | 41.44 | 41.82 | 22.43K |
| 2024-10-08 | 41.50 | 41.51 | ↑$0.01 (0.02%) | 41.35 | 41.54 | 15.60K |
| 2024-10-07 | 41.66 | 41.26 | ↓$0.40 (-0.95%) | 41.14 | 41.66 | 33.74K |
| 2024-10-04 | 41.51 | 41.57 | ↑$0.06 (0.14%) | 41.27 | 41.58 | 19.92K |
| 2024-10-03 | 41.52 | 41.30 | ↓$0.22 (-0.53%) | 41.15 | 41.60 | 46.49K |
| 2024-10-02 | 42.01 | 41.65 | ↓$0.36 (-0.86%) | 41.52 | 42.01 | 18.72K |
| 2024-10-01 | 42.07 | 42.02 | ↓$0.05 (-0.12%) | 41.83 | 42.15 | 28.98K |
Create an account or log in to view more rows.
$BME what happened?
$BME Bears always win...
Bulls have to be forever bagholders....
$BME Up! Up! Up! Up! Up! Up! Up!
$BME Bears go home!
$BME BULLS ALPHA
BEARS BETA
$BME buy the dip…smfh
$BME just go up
$BME I gave in! Bought more 100 shares
$BME to the moon
$BME almost go time