Stockscreener 앱 받기
37.51
0.85%
-0.32
시간 외 거래:
37.41
-0.10
-0.27%
Blackrock Health Sciences Trust 주식 (BME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $38.38 | $37.37 | $1.01 | 112,539.0 | -0.85% |
| 2025-10-09 | $38.11 | $37.76 | $0.35 | 88,836.0 | -0.37% |
| 2025-10-08 | $38.12 | $37.68 | $0.4408 | 50,814.0 | +0.85% |
| 2025-10-07 | $38.00 | $37.61 | $0.39 | 78,101.0 | +0.11% |
| 2025-10-06 | $38.01 | $37.59 | $0.42 | 79,890.0 | -0.69% |
| 2025-10-03 | $37.99 | $37.48 | $0.51 | 85,367.0 | +0.83% |
| 2025-10-02 | $37.78 | $37.45 | $0.3345 | 48,390.0 | -0.50% |
| 2025-10-01 | $37.87 | $37.14 | $0.73 | 89,692.0 | +1.40% |
| 2025-09-30 | $37.30 | $36.32 | $0.98 | 80,965.0 | +2.51% |
| 2025-09-29 | $36.42 | $36.21 | $0.21 | 38,738.0 | +0.28% |
| 2025-09-26 | $36.35 | $36.01 | $0.3397 | 27,814.0 | +0.47% |
| 2025-09-25 | $36.41 | $35.95 | $0.46 | 44,543.0 | -1.15% |
| 2025-09-24 | $36.67 | $36.38 | $0.2899 | 54,723.0 | -0.11% |
| 2025-09-23 | $36.67 | $36.43 | $0.245 | 25,636.0 | -0.11% |
| 2025-09-22 | $36.57 | $36.34 | $0.23 | 34,126.0 | +0.36% |
| 2025-09-19 | $36.60 | $36.42 | $0.18 | 32,980.0 | -0.25% |
| 2025-09-18 | $36.80 | $36.23 | $0.5699 | 68,316.0 | +0.47% |
| 2025-09-17 | $36.66 | $36.24 | $0.4185 | 70,002.0 | -0.22% |
| 2025-09-16 | $36.55 | $36.28 | $0.2699 | 48,777.0 | -0.22% |
| 2025-09-15 | $36.84 | $36.43 | $0.4074 | 76,905.0 | -1.51% |
| 2025-09-12 | $37.48 | $37.02 | $0.4566 | 39,959.0 | -0.67% |
| 2025-09-11 | $37.58 | $37.16 | $0.42 | 67,543.0 | +0.51% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $38.38 | $37.14 | $1.24 | 746,168.0 | +0.75% |
| 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% |
Blackrock Health Sciences Trust 주식 (BME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.46 | $38.33 | $2.13 | 1,044,794.0 | +5.15% |
| 2023-11 | $38.48 | $36.01 | $2.47 | 852,548.0 | +6.36% |
| 2023-10 | $39.68 | $35.53 | $4.15 | 801,033.0 | -7.59% |
| 2023-09 | $40.24 | $38.80 | $1.44 | 645,341.0 | -2.03% |
| 2023-08 | $40.35 | $39.26 | $1.09 | 719,183.0 | -0.15% |
| 2023-07 | $41.00 | $39.65 | $1.35 | 651,918.0 | -1.53% |
| 2023-06 | $40.80 | $39.58 | $1.22 | 717,595.0 | +1.78% |
| 2023-05 | $43.19 | $39.39 | $3.80 | 617,899.0 | -6.99% |
| 2023-04 | $43.20 | $41.40 | $1.80 | 419,915.0 | +2.56% |
| 2023-03 | $42.72 | $39.23 | $3.49 | 763,737.0 | -0.31% |
| 2023-02 | $43.85 | $41.96 | $1.89 | 461,014.0 | -3.60% |
| 2023-01 | $43.97 | $42.16 | $1.81 | 503,518.0 | -0.05% |
1.87%
자본화:
|
볼륨(24시간):