Stockscreener 앱 받기
44.95
1.44%
0.64
Blackrock Health Sciences Trust 주식 (BME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $44.99 | $44.30 | $0.6899 | 37,734.0 | +1.44% |
| 2026-10-14 | $44.44 | $43.74 | $0.70 | 53,307.0 | +1.10% |
| 2026-10-13 | $44.47 | $43.76 | $0.71 | 49,427.0 | -1.17% |
| 2026-10-12 | $44.44 | $43.95 | $0.49 | 37,180.0 | +0.93% |
| 2026-10-09 | $43.98 | $42.87 | $1.11 | 50,192.0 | +2.23% |
| 2026-10-08 | $43.08 | $42.39 | $0.69 | 39,880.0 | -0.19% |
| 2026-10-07 | $43.22 | $42.48 | $0.74 | 40,379.0 | +1.15% |
| 2026-10-06 | $43.12 | $42.27 | $0.855 | 56,372.0 | -0.65% |
| 2026-10-05 | $43.50 | $42.56 | $0.9357 | 49,681.0 | -1.13% |
| 2026-10-02 | $43.98 | $43.23 | $0.75 | 42,517.0 | -0.62% |
| 2026-10-01 | $44.19 | $43.55 | $0.6383 | 31,982.0 | -1.18% |
| 2026-09-30 | $44.80 | $44.13 | $0.67 | 44,137.0 | -1.10% |
| 2026-09-29 | $44.77 | $44.17 | $0.607 | 18,197.0 | -0.02% |
| 2026-09-28 | $44.92 | $44.56 | $0.3649 | 43,699.0 | -0.47% |
| 2026-09-25 | $44.95 | $44.71 | $0.24 | 27,687.0 | -0.31% |
| 2026-09-24 | $44.98 | $44.50 | $0.48 | 21,172.0 | +0.81% |
| 2026-09-23 | $45.15 | $44.52 | $0.6293 | 38,980.0 | -0.82% |
| 2026-09-22 | $44.99 | $44.24 | $0.75 | 41,352.0 | +1.03% |
| 2026-09-21 | $44.72 | $44.29 | $0.43 | 29,192.0 | +0.09% |
| 2026-09-18 | $44.83 | $44.44 | $0.395 | 25,946.0 | -0.02% |
| 2026-09-17 | $44.67 | $44.17 | $0.50 | 57,955.0 | +0.36% |
| 2026-09-16 | $44.58 | $44.01 | $0.565 | 53,671.0 | +0.82% |
| 2026-09-15 | $44.12 | $43.85 | $0.275 | 28,285.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $44.99 | $42.27 | $2.72 | 488,651.0 | +1.86% |
| 2026-09 | $46.27 | $43.85 | $2.42 | 765,658.0 | -3.20% |
| 2026-08 | $46.42 | $43.06 | $3.37 | 942,623.0 | +4.83% |
| 2026-07 | $44.35 | $42.00 | $2.35 | 1,001,885.0 | +1.26% |
| 2026-06 | $42.97 | $39.10 | $3.87 | 1,042,230.0 | +6.76% |
| 2026-05 | $40.48 | $38.45 | $2.03 | 1,004,558.0 | +2.31% |
| 2026-04 | $40.39 | $38.10 | $2.29 | 970,925.0 | +2.10% |
| 2026-03 | $42.72 | $37.51 | $5.21 | 1,113,976.0 | -9.64% |
| 2026-02 | $42.74 | $41.59 | $1.15 | 666,034.0 | +1.79% |
| 2026-01 | $42.51 | $40.55 | $1.96 | 801,699.0 | +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 | 805,790.0 | -0.26% |
| 2025-11 | $41.72 | $37.91 | $3.81 | 922,765.0 | +8.26% |
| 2025-10 | $38.56 | $37.14 | $1.42 | 1,286,812.0 | +3.04% |
| 2025-09 | $37.58 | $35.95 | $1.63 | 1,038,503.0 | +1.36% |
| 2025-08 | $37.14 | $35.03 | $2.11 | 1,282,089.0 | +3.35% |
| 2025-07 | $37.02 | $35.46 | $1.56 | 991,607.0 | -2.52% |
| 2025-06 | $36.71 | $35.30 | $1.41 | 835,003.0 | +1.53% |
| 2025-05 | $37.65 | $34.93 | $2.72 | 1,063,799.0 | -4.60% |
| 2025-04 | $38.79 | $34.18 | $4.61 | 1,070,516.0 | -2.59% |
| 2025-03 | $40.64 | $37.98 | $2.66 | 848,266.0 | -4.19% |
| 2025-02 | $41.18 | $39.97 | $1.21 | 604,989.0 | -1.44% |
| 2025-01 | $41.20 | $37.35 | $3.85 | 1,265,110.0 | +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 | 1,523,903.0 | -5.36% |
| 2024-11 | $41.36 | $38.00 | $3.36 | 940,060.0 | -0.05% |
| 2024-10 | $42.30 | $39.93 | $2.37 | 698,704.0 | -4.77% |
| 2024-09 | $42.64 | $41.35 | $1.29 | 560,049.0 | -1.13% |
| 2024-08 | $42.50 | $39.88 | $2.62 | 612,930.0 | +3.13% |
| 2024-07 | $41.99 | $40.35 | $1.64 | 709,729.0 | +0.66% |
| 2024-06 | $40.91 | $39.50 | $1.41 | 688,694.0 | +2.41% |
| 2024-05 | $40.51 | $39.15 | $1.36 | 711,912.0 | +1.81% |
| 2024-04 | $41.55 | $38.43 | $3.12 | 730,795.0 | -5.45% |
| 2024-03 | $42.59 | $40.73 | $1.87 | 613,723.0 | -1.38% |
| 2024-02 | $42.75 | $41.29 | $1.46 | 561,029.0 | +1.30% |
| 2024-01 | $42.86 | $40.19 | $2.67 | 829,124.0 | +2.52% |
2.00%
1.89%
자본화:
|
볼륨(24시간):