Stockscreener 앱 받기
40.22
0.49%
-0.20
시간 외 거래:
40.24
0.02
+0.05%
Blackrock Health Sciences Trust 주식 (BME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $40.57 | $40.18 | $0.39 | 37,977.0 | -0.49% |
| 2026-06-15 | $40.78 | $40.37 | $0.41 | 40,094.0 | -1.27% |
| 2026-06-12 | $41.10 | $40.44 | $0.6649 | 45,575.0 | +0.12% |
| 2026-06-11 | $40.97 | $40.25 | $0.72 | 52,156.0 | +1.44% |
| 2026-06-10 | $40.77 | $40.28 | $0.49 | 49,467.0 | -0.42% |
| 2026-06-09 | $41.00 | $40.30 | $0.70 | 53,439.0 | +0.70% |
| 2026-06-08 | $40.45 | $40.02 | $0.4249 | 42,689.0 | +0.65% |
| 2026-06-05 | $40.65 | $39.82 | $0.83 | 43,646.0 | +0.18% |
| 2026-06-04 | $40.14 | $39.37 | $0.77 | 41,213.0 | +1.68% |
| 2026-06-03 | $39.85 | $39.15 | $0.70 | 70,537.0 | -0.31% |
| 2026-06-02 | $39.96 | $39.10 | $0.8613 | 67,476.0 | -1.68% |
| 2026-06-01 | $40.23 | $39.80 | $0.425 | 53,169.0 | -0.57% |
| 2026-05-29 | $40.48 | $40.00 | $0.4798 | 41,838.0 | +0.27% |
| 2026-05-28 | $40.19 | $39.65 | $0.54 | 54,559.0 | +1.16% |
| 2026-05-27 | $39.95 | $39.52 | $0.4299 | 27,092.0 | +0.00% |
| 2026-05-26 | $39.89 | $39.37 | $0.52 | 28,941.0 | +0.13% |
| 2026-05-22 | $39.82 | $39.27 | $0.55 | 63,350.0 | +0.94% |
| 2026-05-21 | $39.33 | $38.87 | $0.46 | 37,738.0 | -0.08% |
| 2026-05-20 | $39.41 | $39.05 | $0.36 | 44,717.0 | +0.61% |
| 2026-05-19 | $39.15 | $38.45 | $0.70 | 26,541.0 | +1.04% |
Blackrock Health Sciences Trust 주식 (BME) 연도별 가격 이력
이 심층 분석에서는 Blackrock Health Sciences Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Health Sciences Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Health Sciences Trust 주식 (BME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $41.10 | $39.10 | $2.00 | 635,415.0 | -0.02% |
| 2026-05 | $40.48 | $38.45 | $2.03 | 1,003,909.0 | +2.31% |
| 2026-04 | $40.39 | $38.10 | $2.29 | 970,656.0 | +2.10% |
| 2026-03 | $42.72 | $37.51 | $5.21 | 1,114,475.0 | -9.64% |
| 2026-02 | $42.74 | $41.59 | $1.15 | 665,599.0 | +1.79% |
| 2026-01 | $42.51 | $40.55 | $1.96 | 799,735.0 | +1.80% |
Blackrock Health Sciences Trust 주식 (BME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.60 | $39.81 | $1.79 | 806,151.0 | -0.26% |
| 2025-11 | $41.72 | $37.91 | $3.81 | 920,888.0 | +8.26% |
| 2025-10 | $38.56 | $37.14 | $1.42 | 1,289,423.0 | +3.04% |
| 2025-09 | $37.58 | $35.95 | $1.63 | 1,037,945.0 | +1.36% |
| 2025-08 | $37.14 | $35.03 | $2.11 | 1,268,965.0 | +3.35% |
| 2025-07 | $37.02 | $35.46 | $1.56 | 960,857.0 | -2.52% |
| 2025-06 | $36.71 | $35.30 | $1.41 | 827,735.0 | +1.53% |
| 2025-05 | $37.65 | $34.93 | $2.72 | 1,061,670.0 | -4.60% |
| 2025-04 | $38.79 | $34.18 | $4.61 | 1,046,657.0 | -2.59% |
| 2025-03 | $40.64 | $37.98 | $2.66 | 784,122.0 | -4.19% |
| 2025-02 | $41.18 | $39.97 | $1.21 | 604,967.0 | -1.44% |
| 2025-01 | $41.20 | $37.35 | $3.85 | 1,264,993.0 | +7.88% |
Blackrock Health Sciences Trust 주식 (BME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.99 | $36.87 | $3.12 | 1,520,893.0 | -5.36% |
| 2024-11 | $41.36 | $38.00 | $3.36 | 936,114.0 | -0.05% |
| 2024-10 | $42.30 | $39.93 | $2.37 | 699,485.0 | -4.77% |
| 2024-09 | $42.64 | $41.35 | $1.29 | 559,876.0 | -1.13% |
| 2024-08 | $42.50 | $39.88 | $2.62 | 612,618.0 | +3.13% |
| 2024-07 | $41.99 | $40.35 | $1.64 | 708,180.0 | +0.66% |
| 2024-06 | $40.91 | $39.50 | $1.41 | 688,580.0 | +2.41% |
| 2024-05 | $40.51 | $39.15 | $1.36 | 711,103.0 | +1.81% |
| 2024-04 | $41.55 | $38.43 | $3.12 | 730,412.0 | -5.45% |
| 2024-03 | $42.59 | $40.73 | $1.87 | 613,703.0 | -1.38% |
| 2024-02 | $42.75 | $41.29 | $1.46 | 560,864.0 | +1.30% |
| 2024-01 | $42.86 | $40.19 | $2.67 | 829,097.0 | +2.52% |
2.59%
0.69%
자본화:
|
볼륨(24시간):