BlackRock Health Sciences Trust (BME)
NYSE: BME · Real-Time Price · USD
36.05
+0.26 (0.73%)
At close: Jul 16, 2025, 4:00 PM
36.05
0.00 (0.00%)
After-hours: Jul 16, 2025, 7:00 PM EDT
BME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 35.75 | 36.50 | 35.75 | 36.05 | 36.05 | 0.73% | 71,113 |
| Jul 15, 2025 | 36.23 | 36.52 | 35.74 | 35.79 | 35.79 | -1.95% | 57,108 |
| Jul 14, 2025 | 36.50 | 36.67 | 36.37 | 36.50 | 36.24 | 0.08% | 33,639 |
| Jul 11, 2025 | 36.63 | 36.63 | 36.31 | 36.47 | 36.21 | -0.84% | 31,838 |
| Jul 10, 2025 | 36.49 | 37.02 | 36.43 | 36.78 | 36.51 | 0.68% | 36,626 |
| Jul 9, 2025 | 36.40 | 36.60 | 36.36 | 36.53 | 36.26 | 0.41% | 44,288 |
| Jul 8, 2025 | 36.27 | 36.67 | 36.27 | 36.38 | 36.12 | 0.33% | 51,058 |
| Jul 7, 2025 | 36.61 | 36.61 | 36.16 | 36.26 | 36.00 | -1.09% | 36,986 |
| Jul 3, 2025 | 36.64 | 36.76 | 36.58 | 36.66 | 36.39 | 0.05% | 34,108 |
| Jul 2, 2025 | 36.77 | 36.83 | 36.53 | 36.64 | 36.37 | -0.38% | 40,061 |
| Jul 1, 2025 | 36.48 | 37.00 | 36.29 | 36.78 | 36.51 | 0.88% | 52,615 |
| Jun 30, 2025 | 36.46 | 36.50 | 36.21 | 36.46 | 36.20 | 0.66% | 73,000 |
| Jun 27, 2025 | 36.23 | 36.49 | 36.08 | 36.22 | 35.96 | 0.17% | 63,841 |
| Jun 26, 2025 | 36.23 | 36.36 | 36.08 | 36.16 | 35.90 | 0.22% | 40,293 |
| Jun 25, 2025 | 36.04 | 36.21 | 35.59 | 36.08 | 35.82 | 0.17% | 57,843 |
| Jun 24, 2025 | 35.58 | 36.10 | 35.58 | 36.02 | 35.76 | 1.24% | 36,296 |
| Jun 23, 2025 | 35.40 | 35.70 | 35.30 | 35.58 | 35.32 | 0.23% | 55,170 |
| Jun 20, 2025 | 35.89 | 35.89 | 35.43 | 35.50 | 35.24 | -0.45% | 40,207 |
| Jun 18, 2025 | 35.68 | 35.88 | 35.65 | 35.66 | 35.40 | -0.14% | 63,760 |
| Jun 17, 2025 | 36.13 | 36.22 | 35.60 | 35.71 | 35.45 | -1.49% | 54,592 |
| Jun 16, 2025 | 36.42 | 36.45 | 36.08 | 36.25 | 35.99 | 0.11% | 39,045 |
| Jun 13, 2025 | 36.00 | 36.54 | 36.00 | 36.21 | 35.95 | -1.31% | 34,609 |
| Jun 12, 2025 | 36.58 | 36.70 | 36.52 | 36.69 | 36.16 | 0.44% | 26,072 |
| Jun 11, 2025 | 36.54 | 36.71 | 36.46 | 36.53 | 36.00 | -0.03% | 28,222 |
| Jun 10, 2025 | 36.32 | 36.68 | 36.32 | 36.54 | 36.01 | 0.77% | 40,101 |
| Jun 9, 2025 | 36.34 | 36.48 | 36.12 | 36.26 | 35.74 | -0.38% | 28,919 |
| Jun 6, 2025 | 36.38 | 36.41 | 36.17 | 36.40 | 35.88 | 0.80% | 28,714 |
| Jun 5, 2025 | 36.27 | 36.38 | 36.00 | 36.11 | 35.59 | -0.19% | 21,741 |
| Jun 4, 2025 | 36.29 | 36.39 | 36.14 | 36.18 | 35.66 | 0.08% | 20,388 |
| Jun 3, 2025 | 36.20 | 36.30 | 35.97 | 36.15 | 35.63 | -0.14% | 26,370 |
| Jun 2, 2025 | 36.15 | 36.20 | 35.75 | 36.20 | 35.68 | 0.81% | 55,820 |
| May 30, 2025 | 35.91 | 36.00 | 35.72 | 35.91 | 35.39 | 0.11% | 53,891 |
| May 29, 2025 | 35.66 | 35.95 | 35.57 | 35.87 | 35.35 | 1.16% | 43,477 |
| May 28, 2025 | 35.71 | 35.91 | 35.46 | 35.46 | 34.95 | -0.92% | 34,695 |
| May 27, 2025 | 35.60 | 35.99 | 35.49 | 35.79 | 35.27 | 1.27% | 65,278 |
| May 23, 2025 | 35.20 | 35.50 | 35.20 | 35.34 | 34.83 | -0.42% | 26,095 |
| May 22, 2025 | 35.56 | 35.84 | 35.29 | 35.49 | 34.98 | -0.73% | 41,754 |
| May 21, 2025 | 36.15 | 36.25 | 35.73 | 35.75 | 35.24 | -1.35% | 48,632 |
| May 20, 2025 | 36.25 | 36.40 | 36.01 | 36.24 | 35.72 | 0.28% | 63,244 |
| May 19, 2025 | 35.71 | 36.23 | 35.65 | 36.14 | 35.62 | 0.72% | 47,295 |
| May 16, 2025 | 35.50 | 36.01 | 35.39 | 35.88 | 35.36 | 1.24% | 54,174 |
| May 15, 2025 | 35.33 | 35.44 | 34.93 | 35.44 | 34.93 | -0.45% | 73,257 |
| May 14, 2025 | 36.00 | 36.25 | 35.55 | 35.60 | 34.83 | -1.39% | 59,211 |
| May 13, 2025 | 36.62 | 36.62 | 36.04 | 36.10 | 35.32 | -1.42% | 68,532 |
| May 12, 2025 | 36.71 | 36.82 | 36.25 | 36.62 | 35.83 | 1.16% | 54,736 |
| May 9, 2025 | 36.40 | 36.60 | 36.11 | 36.20 | 35.42 | -0.47% | 30,475 |
| May 8, 2025 | 36.60 | 36.66 | 36.35 | 36.37 | 35.58 | -0.79% | 46,998 |
| May 7, 2025 | 36.40 | 37.02 | 36.40 | 36.66 | 35.87 | 0.25% | 46,180 |
| May 6, 2025 | 37.01 | 37.31 | 36.47 | 36.57 | 35.78 | -2.14% | 68,161 |
| May 5, 2025 | 37.34 | 37.55 | 37.24 | 37.37 | 36.56 | 0.03% | 32,726 |