Stockscreener 앱 받기
39.68
1.02%
-0.41
Blackrock Health Sciences Trust 주식 (BME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $40.14 | $39.65 | $0.487 | 24,687.0 | -1.02% |
| 2026-04-15 | $40.20 | $39.79 | $0.41 | 42,079.0 | +0.10% |
| 2026-04-14 | $40.39 | $39.46 | $0.93 | 51,620.0 | +1.62% |
| 2026-04-13 | $39.66 | $39.04 | $0.62 | 46,400.0 | +0.33% |
| 2026-04-10 | $39.60 | $39.00 | $0.60 | 31,536.0 | -0.63% |
| 2026-04-09 | $39.68 | $39.00 | $0.68 | 29,265.0 | +0.82% |
| 2026-04-08 | $40.24 | $38.67 | $1.57 | 59,180.0 | +2.03% |
| 2026-04-07 | $38.65 | $38.10 | $0.55 | 23,849.0 | +0.21% |
| 2026-04-06 | $39.18 | $38.35 | $0.8272 | 47,544.0 | -1.13% |
| 2026-04-02 | $39.14 | $38.21 | $0.9336 | 36,009.0 | +0.78% |
| 2026-04-01 | $39.74 | $38.44 | $1.30 | 67,614.0 | -0.05% |
| 2026-03-31 | $38.71 | $38.00 | $0.71 | 108,342.0 | +1.74% |
| 2026-03-30 | $38.38 | $37.53 | $0.85 | 61,450.0 | +0.48% |
| 2026-03-27 | $39.49 | $37.51 | $1.98 | 138,236.0 | -3.93% |
| 2026-03-26 | $39.69 | $39.12 | $0.5699 | 36,350.0 | -0.36% |
| 2026-03-25 | $39.59 | $39.00 | $0.5923 | 27,764.0 | +1.16% |
| 2026-03-24 | $39.09 | $38.88 | $0.21 | 31,238.0 | -1.12% |
| 2026-03-23 | $39.71 | $39.15 | $0.56 | 102,684.0 | +1.73% |
| 2026-03-20 | $39.42 | $38.63 | $0.7886 | 48,910.0 | -1.10% |
| 2026-03-19 | $39.41 | $39.06 | $0.35 | 24,071.0 | -0.48% |
| 2026-03-18 | $39.56 | $39.26 | $0.305 | 27,455.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $40.39 | $38.10 | $2.29 | 484,470.0 | +3.04% |
| 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% |
0.43%
1.04%
자본화:
|
볼륨(24시간):