Stockscreener 앱 받기
35.23
0.17%
0.06
Blackrock Health Sciences Trust 주식 (BME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $35.48 | $35.12 | $0.3583 | 73,476.0 | +0.17% |
| 2025-08-07 | $35.37 | $35.03 | $0.34 | 67,473.0 | -0.57% |
| 2025-08-06 | $35.99 | $35.31 | $0.6799 | 73,047.0 | -0.65% |
| 2025-08-05 | $35.86 | $35.57 | $0.2884 | 80,267.0 | -0.59% |
| 2025-08-04 | $36.01 | $35.67 | $0.3418 | 64,183.0 | +0.73% |
| 2025-08-01 | $35.79 | $35.37 | $0.4199 | 63,212.0 | +0.03% |
| 2025-07-31 | $36.24 | $35.46 | $0.78 | 54,933.0 | -1.17% |
| 2025-07-30 | $36.30 | $35.89 | $0.41 | 59,195.0 | -0.22% |
| 2025-07-29 | $36.24 | $35.86 | $0.3766 | 46,990.0 | -0.69% |
| 2025-07-28 | $36.65 | $36.24 | $0.41 | 48,615.0 | -0.38% |
| 2025-07-25 | $36.49 | $36.31 | $0.18 | 35,512.0 | +0.69% |
| 2025-07-24 | $36.43 | $36.18 | $0.2464 | 34,019.0 | -0.60% |
| 2025-07-23 | $36.45 | $36.30 | $0.1499 | 13,950.0 | +1.36% |
| 2025-07-22 | $35.98 | $35.61 | $0.37 | 45,717.0 | +1.24% |
| 2025-07-21 | $35.84 | $35.47 | $0.375 | 51,499.0 | -0.37% |
| 2025-07-18 | $36.10 | $35.55 | $0.55 | 41,563.0 | -0.78% |
| 2025-07-17 | $36.19 | $35.81 | $0.375 | 40,683.0 | -0.47% |
| 2025-07-16 | $36.50 | $35.75 | $0.75 | 71,113.0 | +0.73% |
| 2025-07-15 | $36.52 | $35.74 | $0.7789 | 57,108.0 | -1.95% |
| 2025-07-14 | $36.67 | $36.37 | $0.30 | 33,609.0 | +0.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $36.01 | $35.03 | $0.9818 | 495,134.0 | -0.87% |
| 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% |
Blackrock Health Sciences Trust 주식 (BME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.46 | $38.33 | $2.13 | 1,044,794.0 | +5.15% |
| 2023-11 | $38.48 | $36.01 | $2.47 | 852,548.0 | +6.36% |
| 2023-10 | $39.68 | $35.53 | $4.15 | 801,033.0 | -7.59% |
| 2023-09 | $40.24 | $38.80 | $1.44 | 645,341.0 | -2.03% |
| 2023-08 | $40.35 | $39.26 | $1.09 | 719,183.0 | -0.15% |
| 2023-07 | $41.00 | $39.65 | $1.35 | 651,918.0 | -1.53% |
| 2023-06 | $40.80 | $39.58 | $1.22 | 717,595.0 | +1.78% |
| 2023-05 | $43.19 | $39.39 | $3.80 | 617,899.0 | -6.99% |
| 2023-04 | $43.20 | $41.40 | $1.80 | 419,915.0 | +2.56% |
| 2023-03 | $42.72 | $39.23 | $3.49 | 763,737.0 | -0.31% |
| 2023-02 | $43.85 | $41.96 | $1.89 | 461,014.0 | -3.60% |
| 2023-01 | $43.97 | $42.16 | $1.81 | 503,518.0 | -0.05% |
0.29%
0.51%
자본화:
|
볼륨(24시간):