Stockscreener 앱 받기
39.61
0.94%
0.37
시간 외 거래:
39.55
-0.06
-0.15%
Blackrock Health Sciences Trust 주식 (BME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $39.82 | $39.27 | $0.55 | 63,350.0 | +0.94% |
| 2026-05-21 | $39.33 | $38.87 | $0.46 | 37,738.0 | -0.08% |
| 2026-05-20 | $39.41 | $39.05 | $0.36 | 44,717.0 | +0.61% |
| 2026-05-19 | $39.15 | $38.45 | $0.70 | 26,541.0 | +1.04% |
| 2026-05-18 | $39.05 | $38.46 | $0.59 | 61,710.0 | -0.10% |
| 2026-05-15 | $39.31 | $38.57 | $0.74 | 33,375.0 | -2.42% |
| 2026-05-14 | $39.85 | $39.41 | $0.445 | 67,772.0 | +0.20% |
| 2026-05-13 | $39.84 | $39.32 | $0.52 | 75,065.0 | +0.38% |
| 2026-05-12 | $39.54 | $38.80 | $0.74 | 60,580.0 | +1.65% |
| 2026-05-11 | $39.31 | $38.75 | $0.56 | 66,635.0 | -0.54% |
| 2026-05-08 | $39.21 | $38.80 | $0.4099 | 73,408.0 | -0.49% |
| 2026-05-07 | $39.45 | $39.11 | $0.34 | 44,304.0 | -0.23% |
| 2026-05-06 | $39.50 | $39.10 | $0.4043 | 48,450.0 | -0.13% |
| 2026-05-05 | $39.44 | $39.09 | $0.3499 | 66,556.0 | +0.43% |
| 2026-05-04 | $39.34 | $39.00 | $0.3399 | 45,272.0 | -0.66% |
| 2026-05-01 | $39.52 | $39.20 | $0.3227 | 36,006.0 | +0.18% |
| 2026-04-30 | $39.46 | $38.92 | $0.5399 | 98,185.0 | +1.58% |
| 2026-04-29 | $38.99 | $38.25 | $0.7399 | 95,127.0 | -0.46% |
| 2026-04-28 | $39.26 | $38.87 | $0.39 | 40,520.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $39.85 | $38.45 | $1.40 | 914,829.0 | +0.74% |
| 2026-04 | $40.39 | $38.10 | $2.29 | 970,656.0 | +2.10% |
| 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% |
0.95%
0.34%
자본화:
|
볼륨(24시간):