Stockscreener 앱 받기
41.38
0.07%
-0.03
시간 외 거래:
41.44
0.06
+0.14%
Blackrock Health Sciences Trust 주식 (BME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-26 | $41.46 | $41.24 | $0.215 | 28,659.0 | -0.07% |
| 2025-12-24 | $41.41 | $41.17 | $0.24 | 15,461.0 | +0.66% |
| 2025-12-23 | $41.37 | $41.00 | $0.3699 | 32,646.0 | -0.31% |
| 2025-12-22 | $41.34 | $40.80 | $0.54 | 34,688.0 | +0.58% |
| 2025-12-19 | $41.17 | $40.70 | $0.4749 | 56,535.0 | +0.77% |
| 2025-12-18 | $40.90 | $40.57 | $0.33 | 52,968.0 | +0.48% |
| 2025-12-17 | $40.72 | $40.41 | $0.31 | 48,097.0 | -0.20% |
| 2025-12-16 | $41.12 | $40.55 | $0.57 | 59,120.0 | -1.14% |
| 2025-12-15 | $41.09 | $40.68 | $0.4098 | 32,642.0 | +1.31% |
| 2025-12-12 | $40.62 | $40.43 | $0.1895 | 34,970.0 | +0.20% |
| 2025-12-11 | $40.67 | $40.21 | $0.46 | 27,576.0 | +0.82% |
| 2025-12-10 | $40.23 | $39.84 | $0.39 | 45,737.0 | +0.80% |
| 2025-12-09 | $40.51 | $39.81 | $0.70 | 36,002.0 | -1.12% |
| 2025-12-08 | $40.77 | $40.23 | $0.535 | 54,031.0 | -0.96% |
| 2025-12-05 | $40.97 | $40.63 | $0.3399 | 21,643.0 | -0.20% |
| 2025-12-04 | $40.90 | $40.73 | $0.17 | 20,008.0 | -0.22% |
| 2025-12-03 | $40.99 | $40.66 | $0.33 | 32,151.0 | +0.17% |
| 2025-12-02 | $41.10 | $40.70 | $0.40 | 48,659.0 | -0.68% |
| 2025-12-01 | $41.60 | $40.95 | $0.65 | 56,797.0 | -1.20% |
| 2025-11-28 | $41.72 | $41.37 | $0.35 | 34,926.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $41.60 | $39.81 | $1.79 | 767,049.0 | -0.36% |
| 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% |
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% |
0.04%
0.31%
자본화:
|
볼륨(24시간):