BlackRock Health Sciences Trust (BME)
NYSE: BME · Real-Time Price · USD
35.46
-0.33 (-0.92%)
At close: May 28, 2025, 4:00 PM
35.46
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
BME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 35.71 | 35.91 | 35.55 | 35.55 | - | -0.67% | 26,125 |
| May 27, 2025 | 35.60 | 35.99 | 35.49 | 35.79 | 35.79 | 1.27% | 65,278 |
| May 23, 2025 | 35.20 | 35.50 | 35.20 | 35.34 | 35.34 | -0.42% | 26,095 |
| May 22, 2025 | 35.56 | 35.84 | 35.29 | 35.49 | 35.49 | -0.73% | 41,754 |
| May 21, 2025 | 36.15 | 36.25 | 35.73 | 35.75 | 35.75 | -1.35% | 48,632 |
| May 20, 2025 | 36.25 | 36.40 | 36.01 | 36.24 | 36.24 | 0.28% | 63,244 |
| May 19, 2025 | 35.71 | 36.23 | 35.65 | 36.14 | 36.14 | 0.72% | 47,295 |
| May 16, 2025 | 35.50 | 36.01 | 35.39 | 35.88 | 35.88 | 1.24% | 54,174 |
| May 15, 2025 | 35.33 | 35.44 | 34.93 | 35.44 | 35.44 | -0.45% | 73,257 |
| May 14, 2025 | 36.00 | 36.25 | 35.55 | 35.60 | 35.34 | -1.39% | 59,211 |
| May 13, 2025 | 36.62 | 36.62 | 36.04 | 36.10 | 35.84 | -1.42% | 68,532 |
| May 12, 2025 | 36.71 | 36.82 | 36.25 | 36.62 | 36.35 | 1.16% | 54,736 |
| May 9, 2025 | 36.40 | 36.60 | 36.11 | 36.20 | 35.93 | -0.47% | 30,475 |
| May 8, 2025 | 36.60 | 36.66 | 36.35 | 36.37 | 36.10 | -0.79% | 46,998 |
| May 7, 2025 | 36.40 | 37.02 | 36.40 | 36.66 | 36.39 | 0.25% | 46,180 |
| May 6, 2025 | 37.01 | 37.31 | 36.47 | 36.57 | 36.30 | -2.14% | 68,161 |
| May 5, 2025 | 37.34 | 37.55 | 37.24 | 37.37 | 37.10 | 0.03% | 32,726 |
| May 2, 2025 | 37.27 | 37.65 | 37.27 | 37.36 | 37.09 | 0.59% | 44,961 |
| May 1, 2025 | 37.50 | 37.50 | 37.06 | 37.14 | 36.87 | -1.33% | 60,027 |
| Apr 30, 2025 | 37.35 | 37.65 | 37.01 | 37.64 | 37.36 | 0.86% | 45,571 |
| Apr 29, 2025 | 36.76 | 37.34 | 36.76 | 37.32 | 37.05 | 1.17% | 29,387 |
| Apr 28, 2025 | 36.66 | 36.90 | 36.54 | 36.89 | 36.62 | 0.65% | 24,513 |
| Apr 25, 2025 | 36.48 | 36.69 | 36.27 | 36.65 | 36.38 | 0.33% | 21,114 |
| Apr 24, 2025 | 36.09 | 36.62 | 36.09 | 36.53 | 36.26 | 0.77% | 32,842 |
| Apr 23, 2025 | 36.14 | 36.79 | 36.14 | 36.25 | 35.98 | 1.03% | 33,874 |
| Apr 22, 2025 | 35.57 | 36.04 | 35.57 | 35.88 | 35.62 | 1.07% | 59,933 |
| Apr 21, 2025 | 35.96 | 35.99 | 35.28 | 35.50 | 35.24 | -1.39% | 60,122 |
| Apr 17, 2025 | 36.02 | 36.13 | 35.85 | 36.00 | 35.74 | 0.14% | 34,590 |
| Apr 16, 2025 | 36.07 | 36.33 | 35.78 | 35.95 | 35.69 | -0.69% | 46,211 |
| Apr 15, 2025 | 36.17 | 36.42 | 36.00 | 36.20 | 35.93 | -0.22% | 44,035 |
| Apr 14, 2025 | 36.11 | 36.65 | 35.95 | 36.28 | 35.76 | 1.43% | 50,831 |
| Apr 11, 2025 | 34.90 | 35.97 | 34.72 | 35.77 | 35.25 | 2.38% | 38,135 |
| Apr 10, 2025 | 36.25 | 36.25 | 34.38 | 34.94 | 34.43 | -4.38% | 87,378 |
| Apr 9, 2025 | 34.67 | 36.75 | 34.21 | 36.54 | 36.01 | 4.43% | 124,340 |
| Apr 8, 2025 | 36.10 | 36.64 | 34.91 | 34.99 | 34.48 | 0.37% | 73,425 |
| Apr 7, 2025 | 35.10 | 36.41 | 34.18 | 34.86 | 34.36 | -3.94% | 94,070 |
| Apr 4, 2025 | 38.00 | 38.14 | 36.24 | 36.29 | 35.77 | -4.88% | 75,440 |
| Apr 3, 2025 | 38.26 | 38.60 | 38.00 | 38.15 | 37.60 | -0.70% | 25,198 |
| Apr 2, 2025 | 38.25 | 38.49 | 38.19 | 38.42 | 37.86 | 0.18% | 34,307 |
| Apr 1, 2025 | 38.66 | 38.79 | 38.30 | 38.35 | 37.80 | -0.75% | 35,200 |
| Mar 31, 2025 | 38.88 | 38.88 | 38.20 | 38.64 | 38.08 | -0.21% | 71,802 |
| Mar 28, 2025 | 38.72 | 38.83 | 38.60 | 38.72 | 38.16 | 0.21% | 15,926 |
| Mar 27, 2025 | 38.61 | 39.17 | 38.51 | 38.64 | 38.08 | 0.18% | 24,076 |
| Mar 26, 2025 | 38.88 | 39.00 | 38.55 | 38.57 | 38.01 | -0.98% | 28,446 |
| Mar 25, 2025 | 39.40 | 39.43 | 38.89 | 38.95 | 38.39 | -0.69% | 44,607 |
| Mar 24, 2025 | 39.00 | 39.30 | 38.96 | 39.22 | 38.65 | 0.82% | 33,077 |
| Mar 21, 2025 | 38.89 | 39.04 | 38.81 | 38.90 | 38.34 | -0.18% | 26,401 |
| Mar 20, 2025 | 38.90 | 39.17 | 38.80 | 38.97 | 38.41 | 0.15% | 40,388 |
| Mar 19, 2025 | 38.87 | 38.99 | 38.80 | 38.91 | 38.35 | 0.34% | 26,953 |
| Mar 18, 2025 | 38.78 | 38.93 | 38.59 | 38.78 | 38.22 | - | 25,522 |