BlackRock Health Sciences Trust (BME)

BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	42.30	42.42	41.70	42.24	42.24	-0.87%	67,093
Mar 2, 2026	42.51	42.72	41.95	42.61	42.61	-0.02%	45,651
Feb 27, 2026	42.27	42.74	42.03	42.62	42.62	0.76%	37,314
Feb 26, 2026	42.20	42.30	41.90	42.30	42.30	-	28,252
Feb 25, 2026	42.37	42.44	42.09	42.30	42.30	0.05%	29,822
Feb 24, 2026	42.22	42.63	42.14	42.28	42.28	0.18%	25,431
Feb 23, 2026	41.77	42.50	41.61	42.20	42.20	0.93%	36,313
Feb 20, 2026	42.16	42.27	41.65	41.81	41.81	-0.43%	53,740
Feb 19, 2026	42.00	42.27	41.94	41.99	41.99	-0.87%	42,645
Feb 18, 2026	42.55	42.63	42.19	42.36	42.36	-0.09%	56,223
Feb 17, 2026	42.16	42.50	42.16	42.40	42.40	0.78%	39,479
Feb 13, 2026	41.81	42.30	41.81	42.07	42.07	-0.19%	28,107
Feb 12, 2026	41.95	42.24	41.90	42.15	41.89	0.62%	31,302
Feb 11, 2026	41.84	42.19	41.84	41.89	41.63	-0.07%	21,921
Feb 10, 2026	42.09	42.22	41.87	41.92	41.66	-0.40%	26,935
Feb 9, 2026	42.23	42.23	41.90	42.09	41.83	-0.02%	38,154
Feb 6, 2026	41.81	42.25	41.65	42.10	41.84	0.74%	21,821
Feb 5, 2026	41.65	42.35	41.60	41.79	41.53	0.12%	28,436
Feb 4, 2026	42.16	42.23	41.59	41.74	41.48	-0.50%	39,703
Feb 3, 2026	42.40	42.40	41.70	41.95	41.69	-0.47%	43,664
Feb 2, 2026	41.97	42.37	41.75	42.15	41.89	0.67%	34,495
Jan 30, 2026	41.52	41.98	41.38	41.87	41.61	0.77%	31,797
Jan 29, 2026	41.41	41.56	41.21	41.55	41.29	0.24%	57,810
Jan 28, 2026	41.51	41.74	41.30	41.45	41.19	-0.98%	31,229
Jan 27, 2026	41.84	41.96	41.67	41.86	41.60	-0.71%	54,924
Jan 26, 2026	42.13	42.38	42.13	42.16	41.90	-0.07%	29,890
Jan 23, 2026	42.35	42.35	42.01	42.19	41.93	-0.28%	42,232
Jan 22, 2026	41.91	42.51	41.77	42.31	42.05	0.81%	45,060
Jan 21, 2026	41.39	41.99	41.01	41.97	41.71	1.70%	25,627
Jan 20, 2026	41.23	41.50	41.01	41.27	41.01	-1.05%	34,541
Jan 16, 2026	41.85	42.05	41.68	41.71	41.19	-0.43%	31,647
Jan 15, 2026	42.09	42.46	41.69	41.89	41.37	-0.43%	40,680
Jan 14, 2026	41.79	42.15	41.64	42.07	41.55	0.72%	37,788
Jan 13, 2026	42.08	42.08	41.76	41.77	41.25	-0.29%	24,239
Jan 12, 2026	42.00	42.00	41.58	41.89	41.37	-0.12%	33,721
Jan 9, 2026	41.76	42.04	41.76	41.94	41.42	0.26%	29,702
Jan 8, 2026	42.18	42.35	41.72	41.83	41.31	-0.55%	45,687
Jan 7, 2026	41.64	42.23	41.64	42.06	41.54	1.32%	65,028
Jan 6, 2026	40.88	41.58	40.80	41.51	40.99	1.34%	44,657
Jan 5, 2026	40.99	41.50	40.55	40.96	40.45	-0.56%	53,121
Jan 2, 2026	41.15	41.29	40.86	41.19	40.68	0.15%	42,319
Dec 31, 2025	41.43	41.43	41.13	41.13	40.62	-0.70%	43,445
Dec 30, 2025	41.37	41.45	41.18	41.42	40.90	0.29%	32,884
Dec 29, 2025	41.24	41.45	41.11	41.30	40.79	-0.19%	34,880
Dec 26, 2025	41.44	41.46	41.25	41.38	40.86	-0.07%	28,659
Dec 24, 2025	41.20	41.41	41.17	41.41	40.89	0.66%	15,461
Dec 23, 2025	41.03	41.37	41.00	41.14	40.63	-0.31%	32,649
Dec 22, 2025	40.80	41.34	40.80	41.27	40.76	0.58%	34,696
Dec 19, 2025	40.77	41.18	40.70	41.03	40.26	0.77%	56,555
Dec 18, 2025	40.57	40.90	40.57	40.72	39.95	0.48%	52,968

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.