BlackRock Health Sciences Trust (BME) Historical Stock Data
37.44 ↓0.61 (-1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BME is down -0.24% a day on average. There have been 14 days where BlackRock Health Sciences Trust closed green and 16 days where BME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 36.92 | 37.44 | ↑$0.52 (1.41%) | 36.92 | 38.29 | 107.49K |
| 2024-12-16 | 38.47 | 38.05 | ↓$0.42 (-1.09%) | 38.05 | 38.69 | 65.76K |
| 2024-12-13 | 38.56 | 38.68 | ↑$0.12 (0.31%) | 38.56 | 38.79 | 57.29K |
| 2024-12-12 | 39.00 | 38.59 | ↓$0.41 (-1.05%) | 38.59 | 39.24 | 44.32K |
| 2024-12-11 | 39.19 | 39.07 | ↓$0.12 (-0.31%) | 39.00 | 39.22 | 53.23K |
| 2024-12-10 | 39.47 | 39.19 | ↓$0.28 (-0.72%) | 39.17 | 39.47 | 60.05K |
| 2024-12-09 | 39.30 | 39.37 | ↑$0.07 (0.17%) | 39.22 | 39.51 | 56.45K |
| 2024-12-06 | 39.52 | 39.41 | ↓$0.11 (-0.28%) | 39.41 | 39.75 | 50.48K |
| 2024-12-05 | 39.78 | 39.52 | ↓$0.26 (-0.65%) | 39.50 | 39.85 | 74.40K |
| 2024-12-04 | 39.62 | 39.74 | ↑$0.12 (0.30%) | 39.62 | 39.88 | 45.27K |
| 2024-12-03 | 39.85 | 39.64 | ↓$0.21 (-0.53%) | 39.60 | 39.97 | 61.06K |
| 2024-12-02 | 39.90 | 39.73 | ↓$0.17 (-0.43%) | 39.60 | 39.99 | 71.73K |
| 2024-11-29 | 39.88 | 39.91 | ↑$0.03 (0.08%) | 39.70 | 39.93 | 71.84K |
| 2024-11-27 | 39.60 | 39.76 | ↑$0.16 (0.40%) | 39.60 | 40.00 | 56.39K |
| 2024-11-26 | 39.41 | 39.43 | ↑$0.02 (0.05%) | 39.31 | 39.50 | 86.53K |
| 2024-11-25 | 39.31 | 39.38 | ↑$0.07 (0.18%) | 39.31 | 39.69 | 41.29K |
| 2024-11-22 | 38.90 | 39.04 | ↑$0.14 (0.36%) | 38.90 | 39.12 | 45.60K |
| 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 |
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