40.28
price up icon0.37%   0.15
after-market After Hours: 40.28
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 05, 2024, is $40.28.
  • 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 48.98% to $40.28 now.
  • The 52-week high stock price for BME is $42.86, representing a 6.41% increase from the current share price, occurred on January 10, 2024.
  • The 52-week low stock price for BME is $36.92, indicating a -8.34% decrease from the current share price, occurred on November 10, 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 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%
Oct 28, 2024 $40.96 $40.70 $0.2599 25,107.0 +0.28%
Oct 25, 2024 $41.02 $40.66 $0.3599 14,742.0 -0.53%
Oct 24, 2024 $41.15 $40.68 $0.4699 31,417.0 +0.10%
Oct 23, 2024 $41.29 $40.85 $0.44 43,395.0 -1.02%
Oct 22, 2024 $41.37 $41.23 $0.1399 35,203.0 -0.02%
Oct 21, 2024 $41.70 $41.30 $0.4039 34,750.0 -0.24%
Oct 18, 2024 $41.58 $41.29 $0.29 45,440.0 +0.36%
Oct 17, 2024 $41.79 $41.24 $0.55 74,402.0 -1.10%
Oct 16, 2024 $41.84 $41.71 $0.13 17,538.0 +0.26%
Oct 15, 2024 $41.79 $41.50 $0.2899 14,303.0 -1.49%
Oct 14, 2024 $42.30 $41.94 $0.36 19,765.0 +0.91%
Oct 11, 2024 $41.96 $41.65 $0.3073 26,396.0 +0.55%
Oct 10, 2024 $41.85 $41.53 $0.3207 22,264.0 -0.19%
Oct 09, 2024 $41.82 $41.40 $0.42 22,426.0 +0.53%
Oct 08, 2024 $41.54 $41.35 $0.1854 15,597.0 +0.61%

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 $40.50 $40.06 $0.44 117,892.0 +0.88%
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 RQI
$13.47
price up icon 1.66%
closed_end_fund_equity EVT
$24.23
price up icon 0.75%
closed_end_fund_equity KYN
$11.93
price up icon 2.76%
closed_end_fund_equity USA
$7.19
price up icon 2.13%
closed_end_fund_equity GDV
$24.06
price up icon 0.38%
closed_end_fund_equity ETY
$14.49
price up icon 0.69%
Cap:     |  Volume (24h):