BlackRock Future Health ETF (BMED) Historical Stock Data
25.29 ↓0.20 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMED is down -0.05% a day on average. There have been 16 days where BlackRock Future Health ETF closed green and 14 days where BMED closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 25.64 | 25.29 | ↓$0.35 (-1.38%) | 25.29 | 25.64 | 1.14K |
| 2025-01-13 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.48 | 25.48 | 66 |
| 2025-01-10 | 25.34 | 25.37 | ↑$0.03 (0.10%) | 25.34 | 25.37 | 291 |
| 2025-01-08 | 25.51 | 25.62 | ↑$0.11 (0.42%) | 25.51 | 25.62 | 339 |
| 2025-01-07 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.49 | 25.49 | 118 |
| 2025-01-06 | 25.51 | 25.43 | ↓$0.08 (-0.31%) | 25.43 | 25.51 | 146 |
| 2025-01-03 | 25.04 | 25.34 | ↑$0.30 (1.18%) | 25.04 | 25.34 | 1.03K |
| 2025-01-02 | 25.03 | 24.99 | ↓$0.05 (-0.18%) | 24.96 | 25.03 | 705 |
| 2024-12-31 | 25.11 | 24.90 | ↓$0.22 (-0.87%) | 24.90 | 25.11 | 1.33K |
| 2024-12-30 | 24.94 | 24.97 | ↑$0.03 (0.10%) | 24.94 | 25.01 | 1.15K |
| 2024-12-27 | 25.17 | 25.17 | ↓$0.00 (-0.02%) | 25.17 | 25.17 | 1.37K |
| 2024-12-26 | 25.32 | 25.41 | ↑$0.09 (0.37%) | 25.32 | 25.41 | 515 |
| 2024-12-24 | 25.32 | 25.32 | ↑$0.00 (0.00%) | 25.32 | 25.32 | 1 |
| 2024-12-23 | 25.04 | 25.13 | ↑$0.09 (0.36%) | 25.04 | 25.13 | 686 |
| 2024-12-20 | 25.15 | 25.13 | ↓$0.02 (-0.07%) | 25.13 | 25.24 | 319 |
| 2024-12-19 | 25.03 | 24.85 | ↓$0.18 (-0.73%) | 24.72 | 25.03 | 2.55K |
| 2024-12-18 | 24.88 | 24.88 | ↑$0.00 (0.00%) | 24.88 | 24.88 | 204 |
| 2024-12-17 | 25.75 | 25.75 | ↑$0.00 (0.00%) | 25.75 | 25.75 | 13 |
| 2024-12-16 | 25.42 | 25.64 | ↑$0.22 (0.87%) | 25.42 | 25.80 | 1.26K |
| 2024-12-13 | 25.48 | 25.50 | ↑$0.02 (0.06%) | 25.47 | 25.50 | 3.17K |
| 2024-12-12 | 25.81 | 25.66 | ↓$0.15 (-0.58%) | 25.66 | 25.81 | 1.12K |
| 2024-12-11 | 25.95 | 25.90 | ↓$0.04 (-0.17%) | 25.90 | 25.95 | 400 |
| 2024-12-10 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 91 |
| 2024-12-09 | 26.01 | 25.99 | ↓$0.01 (-0.05%) | 25.99 | 26.01 | 311 |
| 2024-12-06 | 26.08 | 26.04 | ↓$0.04 (-0.15%) | 26.01 | 26.08 | 847 |
| 2024-12-05 | 25.94 | 25.85 | ↓$0.09 (-0.37%) | 25.85 | 25.94 | 192 |
| 2024-12-04 | 26.14 | 26.13 | ↓$0.01 (-0.05%) | 26.13 | 26.14 | 792 |
| 2024-12-03 | 26.02 | 25.96 | ↓$0.06 (-0.24%) | 25.96 | 26.02 | 704 |
| 2024-12-02 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.20 | 26.20 | 20 |
| 2024-11-29 | 26.16 | 26.22 | ↑$0.06 (0.23%) | 26.16 | 26.22 | 362 |
Create an account or log in to view more rows.
$BMED Starting a small position
$BMED super bullish
$BMED This was indeed a beautiful day.
$BMED how low can she go
$BMED bounce it!!
$BMED HODLing
and buying more when I can.
$BMED peak frustration
$BMED lfg!!! So much movement ! Buy n hodl!
$BMED The best investment you can make is an investment in yourself or another person
$BMED buy buy buy!!