14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £497.70 £555.60 Friday, 17th May 2024 BME.L stock ended at £543.60. This is 0.184% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.83% from a day low at £536.60 to a day high of £546.41.
90 days £487.80 £561.80
52 weeks £454.00 £618.20

Historical Blackrock Health Sciences Trust prices

Date Open High Low Close Volume
Jun 07, 2016 £301.30 £306.30 £297.40 £298.10 1 020 928
Jun 06, 2016 £306.00 £306.90 £301.20 £302.20 1 567 399
Jun 03, 2016 £307.50 £307.50 £300.50 £305.00 1 028 029
Jun 02, 2016 £304.30 £306.30 £303.00 £305.10 1 220 078
Jun 01, 2016 £311.00 £312.60 £304.70 £305.50 1 435 711
May 31, 2016 £302.00 £311.80 £302.00 £311.00 12 447 584
May 27, 2016 £304.90 £304.90 £304.90 £304.90 0
May 26, 2016 £286.20 £293.30 £284.80 £290.70 3 273 013
May 25, 2016 £283.70 £284.50 £281.60 £282.30 1 618 301
May 24, 2016 £280.50 £284.00 £274.90 £283.80 842 669
May 23, 2016 £281.30 £285.00 £277.90 £281.60 762 045
May 20, 2016 £280.90 £284.00 £277.90 £280.70 730 898
May 19, 2016 £280.80 £283.10 £279.30 £279.80 776 803
May 18, 2016 £279.20 £284.80 £279.20 £282.50 1 154 259
May 17, 2016 £282.40 £282.70 £279.00 £281.30 1 308 557
May 16, 2016 £275.00 £286.00 £274.20 £280.60 905 776
May 13, 2016 £267.50 £276.80 £267.50 £275.20 1 074 609
May 12, 2016 £271.40 £274.70 £268.80 £272.60 506 917
May 11, 2016 £269.00 £272.50 £266.00 £270.10 954 257
May 10, 2016 £273.80 £273.80 £268.00 £270.10 673 779
May 09, 2016 £272.40 £276.20 £270.70 £270.70 763 501
May 06, 2016 £273.80 £274.70 £269.90 £271.70 552 916
May 05, 2016 £274.20 £278.30 £273.70 £275.50 523 487
May 04, 2016 £275.80 £276.10 £271.60 £274.90 508 003
May 03, 2016 £276.60 £279.00 £274.20 £277.30 684 523

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BME.L stock historical prices to predict future price movements?
Trend Analysis: Examine the BME.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BME.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Blackrock Health Sciences Trust

Blackrock Health Sciences Trust B&M European Value Retail S.A. operates general merchandise and grocery stores. The company operates a chain of 701 stores under the B&M brand, and 311 stores under the Heron Foods and B&M Express brands in the United Kingdom; and 107 stores under the B&M brand in France. It also provides employment and property management services. The company was founded in 1978 and is based in Luxembourg, Luxembourg.... BME.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT