BlackRock Health Sciences Trust (BME)

BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	41.84	42.19	41.84	41.89	41.89	-0.07%	21,911
Feb 10, 2026	42.09	42.22	41.87	41.92	41.92	-0.40%	26,935
Feb 9, 2026	42.23	42.23	41.90	42.09	42.09	-0.02%	38,153
Feb 6, 2026	41.81	42.25	41.65	42.10	42.10	0.74%	21,803
Feb 5, 2026	41.65	42.35	41.60	41.79	41.79	0.12%	28,236
Feb 4, 2026	42.16	42.23	41.59	41.74	41.74	-0.50%	39,603
Feb 3, 2026	42.40	42.40	41.70	41.95	41.95	-0.47%	43,660
Feb 2, 2026	41.97	42.37	41.75	42.15	42.15	0.67%	34,495
Jan 30, 2026	41.52	41.98	41.38	41.87	41.87	0.77%	31,787
Jan 29, 2026	41.41	41.56	41.21	41.55	41.55	0.24%	57,810
Jan 28, 2026	41.51	41.74	41.30	41.45	41.45	-0.98%	31,229
Jan 27, 2026	41.84	41.96	41.67	41.86	41.86	-0.71%	54,914
Jan 26, 2026	42.13	42.38	42.13	42.16	42.16	-0.07%	29,403
Jan 23, 2026	42.35	42.35	42.01	42.19	42.19	-0.28%	42,232
Jan 22, 2026	41.91	42.51	41.77	42.31	42.31	0.81%	45,060
Jan 21, 2026	41.39	41.99	41.01	41.97	41.97	1.70%	25,626
Jan 20, 2026	41.23	41.50	41.01	41.27	41.27	-1.05%	34,541
Jan 16, 2026	41.85	42.05	41.68	41.71	41.45	-0.43%	31,647
Jan 15, 2026	42.09	42.46	41.69	41.89	41.63	-0.43%	40,680
Jan 14, 2026	41.79	42.15	41.64	42.07	41.81	0.72%	37,788
Jan 13, 2026	42.08	42.08	41.76	41.77	41.51	-0.29%	24,239
Jan 12, 2026	42.00	42.00	41.58	41.89	41.63	-0.12%	33,721
Jan 9, 2026	41.76	42.04	41.76	41.94	41.68	0.26%	29,702
Jan 8, 2026	42.18	42.35	41.72	41.83	41.57	-0.55%	45,687
Jan 7, 2026	41.64	42.23	41.64	42.06	41.80	1.32%	65,028
Jan 6, 2026	40.88	41.58	40.80	41.51	41.25	1.34%	44,657
Jan 5, 2026	40.99	41.50	40.55	40.96	40.70	-0.56%	53,121
Jan 2, 2026	41.15	41.29	40.86	41.19	40.93	0.15%	42,319
Dec 31, 2025	41.43	41.43	41.13	41.13	40.87	-0.70%	43,445
Dec 30, 2025	41.37	41.45	41.18	41.42	41.16	0.29%	32,884
Dec 29, 2025	41.24	41.45	41.11	41.30	41.04	-0.19%	34,880
Dec 26, 2025	41.44	41.46	41.25	41.38	41.12	-0.07%	28,659
Dec 24, 2025	41.20	41.41	41.17	41.41	41.15	0.66%	15,461
Dec 23, 2025	41.03	41.37	41.00	41.14	40.88	-0.31%	32,649
Dec 22, 2025	40.80	41.34	40.80	41.27	41.01	0.58%	34,696
Dec 19, 2025	40.77	41.18	40.70	41.03	40.51	0.77%	56,555
Dec 18, 2025	40.57	40.90	40.57	40.72	40.20	0.48%	52,968
Dec 17, 2025	40.41	40.72	40.41	40.52	40.01	-0.20%	48,097
Dec 16, 2025	41.11	41.12	40.55	40.60	40.09	-1.14%	59,125
Dec 15, 2025	40.86	41.09	40.68	41.07	40.55	1.31%	32,642
Dec 12, 2025	40.52	40.62	40.43	40.54	40.03	0.20%	34,570
Dec 11, 2025	40.23	40.67	40.21	40.46	39.95	0.82%	27,576
Dec 10, 2025	39.99	40.24	39.85	40.13	39.62	0.80%	45,737
Dec 9, 2025	40.24	40.51	39.81	39.81	39.31	-1.12%	36,002
Dec 8, 2025	40.72	40.77	40.24	40.26	39.75	-0.96%	54,031
Dec 5, 2025	40.86	40.97	40.63	40.65	40.14	-0.20%	21,643
Dec 4, 2025	40.90	40.90	40.73	40.73	40.22	-0.22%	20,008
Dec 3, 2025	40.66	40.99	40.66	40.82	40.30	0.17%	32,151
Dec 2, 2025	40.81	41.10	40.70	40.75	40.24	-0.68%	48,659
Dec 1, 2025	41.55	41.60	40.95	41.03	40.51	-1.20%	56,797

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.