loading

Blackrock Health Sciences Trust Stock (BME) Price History

The historical daily chart and data for Blackrock Health Sciences Trust stock (BME), show that the latest closing stock price as of November 27, 2024, is $39.76.
  • Blackrock Health Sciences Trust all-time high stock price is $50.94, occurred on January 20, 2021.
  • The lowest Blackrock Health Sciences Trust stock price recorded was $27.04 on March 23, 2020. Since then, Blackrock Health Sciences Trust's stock price has risen over 47.05% to $39.76 now.
  • The 52-week high stock price for BME is $42.86, representing a 7.80% increase from the current share price, occurred on January 10, 2024.
  • The 52-week low stock price for BME is $37.81, indicating a -4.90% decrease from the current share price, occurred on November 29, 2023.
  • The closing price of Blackrock Health Sciences Trust (BME) stock in the beginning of 2023 was $48.09. The stock closed the year at $43.58, a loss of over -9.38% for the year.
The table below shows more information about BME historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $40.00 $39.46 $0.5399 53,294.0 +0.84%
Nov 26, 2024 $39.50 $39.31 $0.19 86,530.0 +0.13%
Nov 25, 2024 $39.69 $39.31 $0.38 41,291.0 +0.87%
Nov 22, 2024 $39.12 $38.90 $0.2199 45,573.0 +0.51%
Nov 21, 2024 $38.90 $38.65 $0.25 63,716.0 +0.47%
Nov 20, 2024 $38.75 $38.17 $0.58 49,904.0 +0.81%
Nov 19, 2024 $38.65 $38.00 $0.65 81,569.0 -0.72%
Nov 18, 2024 $38.80 $38.48 $0.32 51,824.0 -0.03%
Nov 15, 2024 $39.70 $38.35 $1.35 68,525.0 -3.45%
Nov 14, 2024 $40.51 $40.01 $0.5025 31,501.0 -1.62%
Nov 13, 2024 $41.09 $40.58 $0.5088 28,721.0 -0.73%
Nov 12, 2024 $41.14 $40.85 $0.2885 21,419.0 -0.75%
Nov 11, 2024 $41.36 $40.80 $0.5521 67,626.0 +0.27%
Nov 08, 2024 $41.28 $40.51 $0.7671 35,808.0 +1.50%
Nov 07, 2024 $40.67 $40.32 $0.3499 21,318.0 +0.47%
Nov 06, 2024 $40.88 $40.09 $0.79 25,771.0 +0.25%
Nov 05, 2024 $40.37 $40.06 $0.3081 28,012.0 +0.37%
Nov 04, 2024 $40.50 $40.06 $0.44 21,375.0 -0.25%
Nov 01, 2024 $40.33 $40.11 $0.2221 40,493.0 +0.75%
Oct 31, 2024 $40.38 $39.93 $0.446 33,520.0 -0.87%
Oct 30, 2024 $40.50 $40.03 $0.467 45,691.0 -0.54%
Oct 29, 2024 $40.90 $40.46 $0.44 29,775.0 -0.83%

Blackrock Health Sciences Trust Stock (BME) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Health Sciences Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Health Sciences Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackrock Health Sciences Trust Stock (BME) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $41.36 $38.00 $3.36 917,564.0 -0.43%
Oct, 2024 $42.30 $39.93 $2.37 699,485.0 -4.77%
Sep, 2024 $42.64 $41.35 $1.29 559,876.0 -1.13%
Aug, 2024 $42.50 $39.88 $2.62 612,618.0 +3.13%
Jul, 2024 $41.99 $40.35 $1.64 708,180.0 +0.66%
Jun, 2024 $40.91 $39.50 $1.41 688,580.0 +2.41%
May, 2024 $40.51 $39.15 $1.36 711,103.0 +1.81%
Apr, 2024 $41.55 $38.43 $3.12 730,412.0 -5.45%
Mar, 2024 $42.59 $40.73 $1.87 613,703.0 -1.38%
Feb, 2024 $42.75 $41.29 $1.46 560,864.0 +1.30%
Jan, 2024 $42.86 $40.19 $2.67 829,097.0 +2.52%

Blackrock Health Sciences Trust Stock (BME) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $40.46 $38.33 $2.13 1,044,794.0 +5.15%
Nov, 2023 $38.48 $36.01 $2.47 852,548.0 +6.36%
Oct, 2023 $39.68 $35.53 $4.15 801,033.0 -7.59%
Sep, 2023 $40.24 $38.80 $1.44 645,341.0 -2.03%
Aug, 2023 $40.35 $39.26 $1.09 719,183.0 -0.15%
Jul, 2023 $41.00 $39.65 $1.35 651,918.0 -1.53%
Jun, 2023 $40.80 $39.58 $1.22 717,595.0 +1.78%
May, 2023 $43.19 $39.39 $3.80 617,899.0 -6.99%
Apr, 2023 $43.20 $41.40 $1.80 419,915.0 +2.56%
Mar, 2023 $42.72 $39.23 $3.49 763,737.0 -0.31%
Feb, 2023 $43.85 $41.96 $1.89 461,014.0 -3.60%
Jan, 2023 $43.97 $42.16 $1.81 503,518.0 -0.05%

Blackrock Health Sciences Trust Stock (BME) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $45.48 $42.38 $3.10 750,280.0 -2.11%
Nov, 2022 $45.50 $41.61 $3.89 763,686.0 +4.90%
Oct, 2022 $43.71 $38.37 $5.34 761,821.0 +9.33%
Sep, 2022 $43.58 $38.27 $5.31 754,594.0 -5.98%
Aug, 2022 $45.07 $41.12 $3.95 651,652.0 -5.77%
Jul, 2022 $44.39 $41.78 $2.61 686,081.0 +3.35%
Jun, 2022 $44.43 $39.51 $4.92 1,034,775.0 -3.15%
May, 2022 $44.41 $40.99 $3.42 849,044.0 +0.95%
Apr, 2022 $47.04 $43.26 $3.78 767,274.0 -4.72%
Mar, 2022 $46.16 $41.31 $4.85 794,348.0 +5.39%
Feb, 2022 $45.75 $40.75 $5.00 767,836.0 -4.24%
Jan, 2022 $48.78 $42.29 $6.49 923,894.0 -7.01%
closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
Cap:     |  Volume (24h):