BlackRock Health Sciences Trust (BME) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	44.69	44.75	43.80	44.01	-1.59%	39,900
2026-10-15	44.31	44.99	44.30	44.72	+0.93%	45,000
2026-10-14	43.74	44.44	43.74	44.31	+1.10%	53,200
2026-10-13	44.47	44.47	43.76	43.83	-1.17%	49,400
2026-10-12	44.35	44.44	43.95	44.35	+0.93%	37,200
2026-10-09	42.87	43.98	42.87	43.94	+2.23%	50,200
2026-10-08	43.08	43.08	42.39	42.98	-0.19%	39,900
2026-10-07	42.48	43.22	42.48	43.06	+1.15%	40,400
2026-10-06	42.90	43.13	42.27	42.57	-0.65%	56,400
2026-10-05	43.33	43.50	42.56	42.85	-1.13%	49,500
2026-10-02	43.71	43.98	43.23	43.34	-0.62%	42,500
2026-10-01	44.09	44.19	43.55	43.61	-1.18%	32,000
2026-09-30	44.80	44.80	44.13	44.13	-1.10%	44,100
2026-09-29	44.68	44.78	44.17	44.62	-0.02%	18,200
2026-09-28	44.66	44.93	44.56	44.63	-0.47%	43,700
2026-09-25	44.95	44.95	44.71	44.84	-0.31%	27,700
2026-09-24	44.62	44.98	44.50	44.98	+0.81%	21,200
2026-09-23	45.00	45.15	44.52	44.62	-0.82%	39,000
2026-09-22	44.47	44.99	44.24	44.99	+1.03%	41,400
2026-09-21	44.48	44.72	44.29	44.53	+0.09%	29,200
2026-09-18	44.82	44.83	44.44	44.49	-0.02%	25,900
2026-09-17	44.67	44.67	44.17	44.50	+0.36%	58,000
2026-09-16	44.26	44.58	44.01	44.34	+0.82%	53,700
2026-09-15	44.10	44.13	43.85	43.98	-1.15%	28,300
2026-09-14	44.47	44.92	44.39	44.49	+0.61%	25,700
2026-09-11	44.47	44.68	44.20	44.22	+0.36%	20,700
2026-09-10	44.32	44.55	44.00	44.06	-0.65%	38,800
2026-09-09	44.96	44.96	44.26	44.35	-1.55%	35,500
2026-09-08	45.54	45.54	44.75	45.05	-1.66%	63,500
2026-09-04	45.63	45.97	45.50	45.81	-0.43%	35,300
2026-09-03	45.89	46.16	45.68	46.01	+0.46%	27,200
2026-09-02	45.60	46.27	45.60	45.80	+0.39%	46,600
2026-09-01	45.60	46.21	45.53	45.62	+0.07%	42,100
2026-08-31	45.91	45.91	45.38	45.59	-0.63%	47,600
2026-08-28	46.15	46.15	45.65	45.88	-0.48%	41,000
2026-08-27	46.10	46.35	45.80	46.10	-0.39%	54,000
2026-08-26	46.35	46.40	46.08	46.28	+0.19%	42,200
2026-08-25	45.84	46.43	45.65	46.19	+0.83%	49,000
2026-08-24	46.26	46.26	45.65	45.81	-0.69%	34,400
2026-08-21	45.72	46.38	45.71	46.13	+0.72%	61,500
2026-08-20	45.74	46.17	45.64	45.80	+0.37%	68,200
2026-08-19	45.20	45.72	45.00	45.63	+1.72%	47,600
2026-08-18	44.64	44.98	44.50	44.86	+1.04%	35,300
2026-08-17	44.11	44.45	44.10	44.40	+0.59%	23,900
2026-08-14	44.14	44.26	44.03	44.14	-0.92%	29,200
2026-08-13	44.89	44.98	44.38	44.55	-0.27%	31,100
2026-08-12	44.78	44.96	44.44	44.67	+0.11%	45,800
2026-08-11	44.57	44.99	44.45	44.62	+0.54%	35,400
2026-08-10	44.12	44.46	44.02	44.38	+0.61%	64,300
2026-08-07	43.64	44.12	43.53	44.11	+1.40%	54,700
2026-08-06	43.65	43.77	43.31	43.50	+0.12%	29,300
2026-08-05	43.46	43.71	43.23	43.45	+0.63%	46,900
2026-08-04	43.47	43.48	43.06	43.18	-0.74%	55,900
2026-08-03	43.53	43.61	43.21	43.50	+0.02%	45,100
2026-07-31	43.55	43.74	43.01	43.49	-0.09%	85,000
2026-07-30	43.80	44.01	43.20	43.53	-1.16%	70,300
2026-07-29	43.86	44.33	43.77	44.04	+0.39%	30,400
2026-07-28	43.43	43.96	43.18	43.87	+1.69%	62,000
2026-07-27	43.21	43.35	42.96	43.14	+0.68%	32,200
2026-07-24	42.88	43.20	42.63	42.85	+1.01%	46,500
2026-07-23	42.50	42.69	42.24	42.42	+0.14%	49,000
2026-07-22	42.70	42.82	42.25	42.36	-0.56%	26,500
2026-07-21	42.29	42.60	42.15	42.60	+0.52%	38,200
2026-07-20	42.58	42.92	42.26	42.38	-0.42%	44,900
2026-07-17	42.67	42.96	42.14	42.56	-0.14%	57,000
2026-07-16	42.51	42.85	42.44	42.62	+0.83%	40,100
2026-07-15	42.24	42.51	42.00	42.27	-0.56%	58,200
2026-07-14	42.85	42.85	42.03	42.51	-1.02%	24,900
2026-07-13	43.07	43.51	42.77	42.95	-0.14%	57,800
2026-07-10	43.55	43.55	43.00	43.01	-1.06%	22,000
2026-07-09	43.51	43.69	43.35	43.47	-0.14%	15,200
2026-07-08	44.02	44.02	43.44	43.53	-0.98%	35,300
2026-07-07	43.85	44.35	43.70	43.96	+0.94%	59,900
2026-07-06	43.87	43.88	43.17	43.55	-0.23%	41,400
2026-07-02	43.00	43.82	42.86	43.65	+1.44%	57,600
2026-07-01	42.90	43.14	42.51	43.03	+0.19%	46,400
2026-06-30	42.97	42.97	42.22	42.95	+0.09%	54,500
2026-06-29	42.74	42.96	42.58	42.91	+1.18%	77,800
2026-06-26	41.69	42.50	41.63	42.41	+2.07%	60,500
2026-06-25	40.81	41.62	40.81	41.55	+2.04%	42,800
2026-06-24	40.50	40.84	39.99	40.72	+1.02%	34,500
2026-06-23	39.93	40.51	39.93	40.31	+1.08%	39,100
2026-06-22	39.85	40.22	39.78	39.88	+0.20%	35,800
2026-06-18	40.04	40.16	39.63	39.80	-0.28%	51,700
2026-06-17	40.27	40.43	39.86	39.91	-0.77%	47,700
2026-06-16	40.42	40.57	40.18	40.22	-0.49%	38,000
2026-06-15	40.70	40.78	40.37	40.42	-1.27%	40,100
2026-06-12	40.95	41.10	40.44	40.94	+0.12%	45,600
2026-06-11	40.25	40.97	40.25	40.89	+1.44%	52,200
2026-06-10	40.66	40.77	40.28	40.31	-0.42%	49,500
2026-06-09	40.38	41.00	40.30	40.48	+0.70%	53,400
2026-06-08	40.12	40.45	40.03	40.20	+0.65%	42,700
2026-06-05	40.50	40.65	39.82	39.94	+0.18%	43,600
2026-06-04	39.37	40.14	39.37	39.87	+1.68%	41,200
2026-06-03	39.15	39.85	39.15	39.21	-0.31%	70,500
2026-06-02	39.96	39.96	39.10	39.33	-1.68%	67,500
2026-06-01	40.23	40.23	39.81	40.00	-0.57%	53,200
2026-05-29	40.27	40.48	40.00	40.23	+0.27%	41,800
2026-05-28	39.65	40.19	39.65	40.12	+1.16%	54,600
2026-05-27	39.73	39.95	39.52	39.66	+0.00%	27,100
2026-05-26	39.61	39.89	39.37	39.66	+0.13%	28,900
2026-05-22	39.27	39.82	39.27	39.61	+0.94%	63,400
2026-05-21	39.24	39.33	38.87	39.24	-0.08%	37,700
2026-05-20	39.12	39.41	39.05	39.27	+0.61%	44,700
2026-05-19	38.60	39.15	38.45	39.03	+1.04%	26,500
2026-05-18	38.47	39.05	38.46	38.63	-0.10%	61,700
2026-05-15	39.14	39.31	38.57	38.67	-2.42%	33,400
2026-05-14	39.58	39.86	39.41	39.63	+0.20%	67,800
2026-05-13	39.34	39.84	39.32	39.55	+0.38%	75,100
2026-05-12	38.84	39.54	38.80	39.40	+1.65%	60,600
2026-05-11	38.90	39.31	38.75	38.76	-0.54%	66,600
2026-05-08	39.21	39.21	38.80	38.97	-0.49%	73,400
2026-05-07	39.26	39.45	39.11	39.16	-0.23%	44,300
2026-05-06	39.46	39.50	39.10	39.25	-0.13%	48,500
2026-05-05	39.44	39.44	39.09	39.30	+0.43%	66,600
2026-05-04	39.10	39.34	39.00	39.13	-0.66%	45,300
2026-05-01	39.52	39.52	39.20	39.39	+0.18%	36,500
2026-04-30	39.13	39.46	38.92	39.32	+1.58%	98,200
2026-04-29	38.72	38.99	38.25	38.71	-0.46%	95,100
2026-04-28	39.06	39.26	38.87	38.89	-0.46%	40,500
2026-04-27	38.99	39.38	38.87	39.07	-0.13%	57,000
2026-04-24	39.33	39.46	38.78	39.12	-1.24%	40,300
2026-04-23	39.56	39.80	39.07	39.61	+0.53%	44,900
2026-04-22	39.35	39.89	39.35	39.40	+0.38%	34,100
2026-04-21	39.61	39.84	39.21	39.25	-1.01%	36,800
2026-04-20	39.93	40.13	39.60	39.65	-0.68%	33,200
2026-04-17	39.85	40.10	39.85	39.92	+0.60%	30,800
2026-04-16	39.82	40.14	39.65	39.68	-1.02%	24,700
2026-04-15	39.97	40.20	39.79	40.09	+0.10%	42,100
2026-04-14	39.46	40.39	39.46	40.05	+1.62%	51,600
2026-04-13	39.05	39.66	39.04	39.41	+0.33%	46,400
2026-04-10	39.41	39.60	39.00	39.28	-0.63%	31,500
2026-04-09	39.00	39.68	39.00	39.53	+0.82%	29,300
2026-04-08	40.24	40.24	38.67	39.21	+2.03%	59,200
2026-04-07	38.42	38.65	38.10	38.43	+0.21%	23,900
2026-04-06	38.94	39.18	38.35	38.35	-1.13%	47,500
2026-04-02	38.35	39.14	38.21	38.79	+0.78%	36,000
2026-04-01	38.56	39.74	38.44	38.49	-0.05%	67,600
2026-03-31	38.28	38.71	38.00	38.51	+1.74%	108,300
2026-03-30	38.38	38.38	37.53	37.85	+0.48%	61,500
2026-03-27	39.39	39.49	37.51	37.67	-3.93%	138,200
2026-03-26	39.30	39.69	39.12	39.21	-0.36%	36,400
2026-03-25	39.01	39.59	39.00	39.35	+1.16%	27,800
2026-03-24	39.02	39.09	38.88	38.90	-1.12%	31,200
2026-03-23	39.71	39.71	39.15	39.34	+1.73%	102,700
2026-03-20	39.01	39.42	38.63	38.67	-1.10%	49,000
2026-03-19	39.17	39.41	39.06	39.10	-0.48%	24,100
2026-03-18	39.55	39.57	39.26	39.29	-1.28%	27,500
2026-03-17	39.74	40.23	39.74	39.80	-0.25%	28,500
2026-03-16	39.82	40.25	39.77	39.90	+0.45%	27,800
2026-03-13	39.99	40.43	39.58	39.72	-1.27%	30,900
2026-03-12	40.67	40.67	40.05	40.23	-1.66%	26,900
2026-03-11	40.91	40.95	40.51	40.91	+0.00%	14,900
2026-03-10	41.02	41.06	40.49	40.91	-0.12%	48,800
2026-03-09	41.09	41.44	40.54	40.96	-0.70%	58,200
2026-03-06	41.08	41.25	40.72	41.25	+0.15%	68,400
2026-03-05	41.90	41.94	41.11	41.19	-2.39%	43,100
2026-03-04	42.20	42.25	41.79	42.20	-0.09%	47,000
2026-03-03	42.30	42.42	41.70	42.24	-0.87%	67,100
2026-03-02	42.51	42.72	41.95	42.61	-0.02%	45,700
2026-02-27	42.27	42.74	42.03	42.62	+0.76%	39,400
2026-02-26	42.20	42.30	41.90	42.30	+0.00%	28,300
2026-02-25	42.37	42.44	42.09	42.30	+0.05%	29,800
2026-02-24	42.22	42.63	42.14	42.28	+0.19%	25,400
2026-02-23	41.77	42.50	41.61	42.20	+0.93%	36,300
2026-02-20	42.16	42.27	41.65	41.81	-0.43%	53,700
2026-02-19	42.00	42.27	41.94	41.99	-0.87%	42,600
2026-02-18	42.55	42.63	42.19	42.36	-0.09%	56,300
2026-02-17	42.16	42.50	42.16	42.40	+0.78%	39,500
2026-02-13	41.81	42.30	41.81	42.07	-0.19%	28,100
2026-02-12	41.95	42.24	41.90	42.15	+0.62%	31,300
2026-02-11	41.84	42.19	41.84	41.89	-0.07%	21,900
2026-02-10	42.09	42.22	41.87	41.92	-0.40%	26,900
2026-02-09	42.23	42.23	41.90	42.09	-0.02%	38,200
2026-02-06	41.81	42.25	41.65	42.10	+0.74%	21,800
2026-02-05	41.65	42.35	41.60	41.79	+0.12%	28,200
2026-02-04	42.16	42.23	41.59	41.74	-0.50%	39,600
2026-02-03	42.40	42.40	41.70	41.95	-0.47%	43,700
2026-02-02	41.97	42.37	41.75	42.15	+0.67%	34,500
2026-01-30	41.52	41.98	41.38	41.87	+0.77%	31,800
2026-01-29	41.41	41.56	41.21	41.55	+0.24%	57,800
2026-01-28	41.51	41.74	41.30	41.45	-0.98%	31,200
2026-01-27	41.84	41.96	41.67	41.86	-0.71%	54,900
2026-01-26	42.13	42.38	42.13	42.16	-0.07%	29,900
2026-01-23	42.35	42.35	42.01	42.19	-0.28%	42,200
2026-01-22	41.91	42.51	41.77	42.31	+0.81%	45,100
2026-01-21	41.39	41.99	41.01	41.97	+1.70%	25,600
2026-01-20	41.23	41.50	41.01	41.27	-1.05%	34,500
2026-01-16	41.85	42.05	41.68	41.71	-0.43%	31,600
2026-01-15	42.09	42.46	41.69	41.89	-0.43%	40,700
2026-01-14	41.79	42.15	41.64	42.07	+0.72%	37,800
2026-01-13	42.08	42.08	41.76	41.77	-0.29%	24,200
2026-01-12	42.00	42.00	41.58	41.89	-0.12%	33,700
2026-01-09	41.76	42.04	41.76	41.94	+0.26%	29,700
2026-01-08	42.18	42.35	41.72	41.83	-0.55%	45,700
2026-01-07	41.64	42.23	41.64	42.06	+1.32%	65,000
2026-01-06	40.88	41.58	40.80	41.51	+1.34%	44,700
2026-01-05	40.99	41.50	40.55	40.96	-0.56%	53,100
2026-01-02	41.15	41.29	40.86	41.19	+0.15%	42,300
2025-12-31	41.43	41.43	41.13	41.13	-0.70%	43,400
2025-12-30	41.37	41.45	41.18	41.42	+0.29%	32,900
2025-12-29	41.24	41.45	41.11	41.30	-0.19%	34,900
2025-12-26	41.44	41.46	41.25	41.38	-0.07%	28,700
2025-12-24	41.20	41.41	41.17	41.41	+0.66%	15,500
2025-12-23	41.03	41.37	41.00	41.14	-0.31%	32,600
2025-12-22	40.80	41.34	40.80	41.27	+0.58%	34,700
2025-12-19	40.77	41.18	40.70	41.03	+0.76%	56,500
2025-12-18	40.57	40.90	40.57	40.72	+0.49%	53,000
2025-12-17	40.41	40.72	40.41	40.52	-0.20%	48,100
2025-12-16	41.11	41.12	40.55	40.60	-1.14%	59,100
2025-12-15	40.86	41.09	40.68	41.07	+1.31%	32,600
2025-12-12	40.52	40.62	40.43	40.54	+0.20%	34,600
2025-12-11	40.23	40.67	40.21	40.46	+0.82%	27,600
2025-12-10	39.99	40.24	39.85	40.13	+0.80%	45,700
2025-12-09	40.24	40.51	39.81	39.81	-1.12%	36,000
2025-12-08	40.72	40.77	40.24	40.26	-0.96%	54,000
2025-12-05	40.86	40.97	40.63	40.65	-0.20%	21,600
2025-12-04	40.90	40.90	40.73	40.73	-0.22%	20,000
2025-12-03	40.66	40.99	40.66	40.82	+0.17%	32,200
2025-12-02	40.81	41.10	40.70	40.75	-0.68%	48,700
2025-12-01	41.55	41.60	40.95	41.03	-1.20%	56,800
2025-11-28	41.66	41.72	41.37	41.53	-0.19%	34,900
2025-11-26	41.43	41.68	41.43	41.61	+0.60%	54,800
2025-11-25	40.61	41.48	40.61	41.36	+1.62%	61,400
2025-11-24	40.50	40.81	40.50	40.70	+0.57%	41,400
2025-11-21	39.93	40.69	39.93	40.47	+1.33%	38,300
2025-11-20	40.17	40.32	39.86	39.94	-0.15%	23,700
2025-11-19	40.00	40.35	39.85	40.00	-0.07%	31,600
2025-11-18	39.79	40.10	39.70	40.03	+0.60%	37,400
2025-11-17	39.79	40.16	39.73	39.79	-0.03%	45,300
2025-11-14	39.90	40.02	39.75	39.80	-1.34%	36,700
2025-11-13	40.36	40.70	40.31	40.34	-0.15%	52,700
2025-11-12	40.00	40.46	40.00	40.40	+1.28%	68,900
2025-11-11	39.24	39.97	39.22	39.89	+1.97%	83,300
2025-11-10	39.25	39.25	38.85	39.12	+0.77%	46,300
2025-11-07	39.26	39.26	38.61	38.82	+0.49%	73,500
2025-11-06	38.54	38.68	38.49	38.63	+0.42%	55,300
2025-11-05	38.33	38.53	38.31	38.47	+0.68%	37,600
2025-11-04	38.00	38.50	37.91	38.21	+0.08%	40,600
2025-11-03	38.19	38.49	38.00	38.18	-0.47%	58,500
2025-10-31	38.27	38.52	38.11	38.36	+0.24%	33,300
2025-10-30	37.98	38.46	37.98	38.27	+0.71%	26,000
2025-10-29	38.48	38.48	38.00	38.00	-1.02%	55,400
2025-10-28	38.51	38.56	38.36	38.39	-0.13%	36,300
2025-10-27	38.36	38.49	38.24	38.44	+0.42%	55,700
2025-10-24	38.13	38.44	38.10	38.28	+0.37%	42,000
2025-10-23	38.19	38.29	38.06	38.14	-0.05%	31,100
2025-10-22	38.06	38.32	38.06	38.16	+0.37%	53,200
2025-10-21	38.18	38.30	38.00	38.02	-0.03%	51,600
2025-10-20	37.77	38.15	37.51	38.03	+0.96%	31,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+8.77%). Pire mois : Mars (-6.74%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+5.40%
Févr-0.18%
Mars-6.74%
Avr+0.15%
Mai-0.59%
Juin+4.05%
Juil-1.15%
Août+4.06%
Sept-0.98%
Oct+1.62%
Nov+8.77%
Déc+0.24%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de BlackRock Health Sciences Trust (BME) ?

44.01 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de BME ?

Plus haut à 46.43 et plus bas à 37.37 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de BlackRock Health Sciences Trust ?

Historiquement, le mois le plus fort de BME a été Nov (moyenne +8.77%) et le plus faible Mars (moyenne -6.74%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.