Stockscreener 앱 받기
40.28
0.37%
0.15
시간 외 거래:
40.28
Blackrock Health Sciences Trust 주식 (BME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $40.37 | $40.06 | $0.3081 | 28,012.0 | +0.37% |
| 2024-11-04 | $40.50 | $40.06 | $0.44 | 21,375.0 | -0.25% |
| 2024-11-01 | $40.33 | $40.11 | $0.2221 | 40,493.0 | +0.75% |
| 2024-10-31 | $40.38 | $39.93 | $0.446 | 33,520.0 | -0.87% |
| 2024-10-30 | $40.50 | $40.03 | $0.467 | 45,691.0 | -0.54% |
| 2024-10-29 | $40.90 | $40.46 | $0.44 | 29,775.0 | -0.83% |
| 2024-10-28 | $40.96 | $40.70 | $0.2599 | 25,107.0 | +0.28% |
| 2024-10-25 | $41.02 | $40.66 | $0.3599 | 14,742.0 | -0.53% |
| 2024-10-24 | $41.15 | $40.68 | $0.4699 | 31,417.0 | +0.10% |
| 2024-10-23 | $41.29 | $40.85 | $0.44 | 43,395.0 | -1.02% |
| 2024-10-22 | $41.37 | $41.23 | $0.1399 | 35,203.0 | -0.02% |
| 2024-10-21 | $41.70 | $41.30 | $0.4039 | 34,750.0 | -0.24% |
| 2024-10-18 | $41.58 | $41.29 | $0.29 | 45,440.0 | +0.36% |
| 2024-10-17 | $41.79 | $41.24 | $0.55 | 74,402.0 | -1.10% |
| 2024-10-16 | $41.84 | $41.71 | $0.13 | 17,538.0 | +0.26% |
| 2024-10-15 | $41.79 | $41.50 | $0.2899 | 14,303.0 | -1.49% |
| 2024-10-14 | $42.30 | $41.94 | $0.36 | 19,765.0 | +0.91% |
| 2024-10-11 | $41.96 | $41.65 | $0.3073 | 26,396.0 | +0.55% |
| 2024-10-10 | $41.85 | $41.53 | $0.3207 | 22,264.0 | -0.19% |
| 2024-10-09 | $41.82 | $41.40 | $0.42 | 22,426.0 | +0.53% |
| 2024-10-08 | $41.54 | $41.35 | $0.1854 | 15,597.0 | +0.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $40.50 | $40.06 | $0.44 | 117,892.0 | +0.88% |
| 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% |
Blackrock Health Sciences Trust 주식 (BME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $45.48 | $42.38 | $3.10 | 750,280.0 | -2.11% |
| 2022-11 | $45.50 | $41.61 | $3.89 | 763,686.0 | +4.90% |
| 2022-10 | $43.71 | $38.37 | $5.34 | 761,821.0 | +9.33% |
| 2022-09 | $43.58 | $38.27 | $5.31 | 754,594.0 | -5.98% |
| 2022-08 | $45.07 | $41.12 | $3.95 | 651,652.0 | -5.77% |
| 2022-07 | $44.39 | $41.78 | $2.61 | 686,081.0 | +3.35% |
| 2022-06 | $44.43 | $39.51 | $4.92 | 1,034,775.0 | -3.15% |
| 2022-05 | $44.41 | $40.99 | $3.42 | 849,044.0 | +0.95% |
| 2022-04 | $47.04 | $43.26 | $3.78 | 767,274.0 | -4.72% |
| 2022-03 | $46.16 | $41.31 | $4.85 | 794,348.0 | +5.39% |
| 2022-02 | $45.75 | $40.75 | $5.00 | 767,836.0 | -4.24% |
| 2022-01 | $48.78 | $42.29 | $6.49 | 923,894.0 | -7.01% |
1.66%
자본화:
|
볼륨(24시간):