BlackRock Health Sciences Trust (BME)
NYSE: BME · Real-Time Price · USD
38.89
-0.33 (-0.84%)
At close: Mar 25, 2025, 4:00 PM
39.54
+0.65 (1.67%)
Pre-market: Mar 26, 2025, 5:01 AM EST
BME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 39.40 | 39.43 | 38.89 | 38.95 | 38.95 | -0.69% | 44,607 |
| Mar 24, 2025 | 39.00 | 39.30 | 38.96 | 39.22 | 39.22 | 0.82% | 33,077 |
| Mar 21, 2025 | 38.89 | 39.04 | 38.81 | 38.90 | 38.90 | -0.18% | 26,401 |
| Mar 20, 2025 | 38.90 | 39.17 | 38.80 | 38.97 | 38.97 | 0.15% | 40,388 |
| Mar 19, 2025 | 38.87 | 38.99 | 38.80 | 38.91 | 38.91 | 0.34% | 26,953 |
| Mar 18, 2025 | 38.78 | 38.93 | 38.59 | 38.78 | 38.78 | - | 25,522 |
| Mar 17, 2025 | 38.49 | 38.86 | 38.34 | 38.78 | 38.78 | 1.17% | 41,990 |
| Mar 14, 2025 | 38.33 | 38.57 | 37.98 | 38.33 | 38.33 | -0.23% | 31,297 |
| Mar 13, 2025 | 38.72 | 38.88 | 38.40 | 38.42 | 38.16 | -0.67% | 43,052 |
| Mar 12, 2025 | 38.99 | 39.26 | 38.56 | 38.68 | 38.42 | -0.10% | 28,958 |
| Mar 11, 2025 | 39.08 | 39.09 | 38.50 | 38.72 | 38.46 | -1.00% | 68,150 |
| Mar 10, 2025 | 39.63 | 39.69 | 39.00 | 39.11 | 38.84 | -1.31% | 40,190 |
| Mar 7, 2025 | 39.55 | 39.85 | 39.55 | 39.63 | 39.36 | -0.25% | 23,442 |
| Mar 6, 2025 | 39.83 | 40.01 | 39.65 | 39.73 | 39.46 | -0.70% | 37,894 |
| Mar 5, 2025 | 39.68 | 40.17 | 39.68 | 40.01 | 39.74 | 0.28% | 50,517 |
| Mar 4, 2025 | 40.26 | 40.43 | 39.75 | 39.90 | 39.63 | -0.72% | 70,269 |
| Mar 3, 2025 | 40.39 | 40.64 | 40.19 | 40.19 | 39.92 | -0.35% | 71,822 |
| Feb 28, 2025 | 40.22 | 40.34 | 39.97 | 40.33 | 40.06 | 0.82% | 35,925 |
| Feb 27, 2025 | 40.19 | 40.36 | 39.97 | 40.00 | 39.73 | -0.25% | 26,517 |
| Feb 26, 2025 | 40.16 | 40.34 | 40.01 | 40.10 | 39.83 | -0.52% | 27,926 |
| Feb 25, 2025 | 40.47 | 40.53 | 40.05 | 40.31 | 40.04 | -0.44% | 22,231 |
| Feb 24, 2025 | 40.23 | 40.50 | 40.14 | 40.49 | 40.22 | 0.65% | 24,908 |
| Feb 21, 2025 | 40.25 | 40.33 | 40.01 | 40.23 | 39.96 | -0.57% | 27,483 |
| Feb 20, 2025 | 40.48 | 40.55 | 40.27 | 40.46 | 40.19 | -0.07% | 25,477 |
| Feb 19, 2025 | 40.13 | 40.49 | 40.13 | 40.49 | 40.22 | 0.70% | 26,054 |
| Feb 18, 2025 | 40.01 | 40.40 | 40.01 | 40.21 | 39.94 | 0.07% | 30,626 |
| Feb 14, 2025 | 40.09 | 40.49 | 40.09 | 40.18 | 39.91 | -0.96% | 32,316 |
| Feb 13, 2025 | 40.50 | 40.80 | 40.50 | 40.57 | 40.03 | 0.17% | 27,432 |
| Feb 12, 2025 | 40.53 | 40.77 | 40.48 | 40.50 | 39.96 | -0.12% | 37,510 |
| Feb 11, 2025 | 40.46 | 40.58 | 40.33 | 40.55 | 40.01 | -0.17% | 20,637 |
| Feb 10, 2025 | 40.79 | 40.79 | 40.50 | 40.62 | 40.08 | 0.15% | 34,680 |
| Feb 7, 2025 | 40.73 | 40.99 | 40.54 | 40.56 | 40.02 | -0.42% | 22,454 |
| Feb 6, 2025 | 41.18 | 41.18 | 40.63 | 40.73 | 40.19 | -0.66% | 42,727 |
| Feb 5, 2025 | 40.77 | 41.06 | 40.57 | 41.00 | 40.46 | 1.13% | 47,069 |
| Feb 4, 2025 | 40.88 | 41.00 | 40.51 | 40.54 | 40.00 | -0.95% | 47,268 |
| Feb 3, 2025 | 40.80 | 41.08 | 40.58 | 40.93 | 40.39 | 0.02% | 45,749 |
| Jan 31, 2025 | 40.95 | 41.20 | 40.79 | 40.92 | 40.38 | 0.59% | 42,582 |
| Jan 30, 2025 | 40.46 | 40.88 | 40.46 | 40.68 | 40.14 | 0.52% | 43,553 |
| Jan 29, 2025 | 40.88 | 40.88 | 40.30 | 40.47 | 39.94 | -0.39% | 56,927 |
| Jan 28, 2025 | 40.80 | 40.80 | 40.50 | 40.63 | 40.09 | - | 40,634 |
| Jan 27, 2025 | 40.20 | 40.74 | 40.16 | 40.63 | 40.09 | 1.09% | 44,180 |
| Jan 24, 2025 | 40.38 | 40.39 | 40.18 | 40.19 | 39.66 | -0.27% | 38,826 |
| Jan 23, 2025 | 40.20 | 40.33 | 39.76 | 40.30 | 39.77 | 0.84% | 49,901 |
| Jan 22, 2025 | 39.90 | 40.05 | 39.66 | 39.97 | 39.44 | 0.24% | 58,332 |
| Jan 21, 2025 | 39.68 | 39.90 | 39.52 | 39.87 | 39.34 | 1.04% | 80,939 |
| Jan 17, 2025 | 39.51 | 39.61 | 39.30 | 39.46 | 38.94 | 0.54% | 61,919 |
| Jan 16, 2025 | 38.88 | 39.35 | 38.86 | 39.25 | 38.73 | 0.46% | 37,121 |
| Jan 15, 2025 | 38.97 | 39.15 | 38.80 | 39.07 | 38.55 | 0.33% | 36,976 |
| Jan 14, 2025 | 39.25 | 39.44 | 38.69 | 38.94 | 38.17 | -0.79% | 94,741 |
| Jan 13, 2025 | 38.63 | 39.30 | 38.63 | 39.25 | 38.47 | 1.11% | 50,347 |