BlackRock Health Sciences Trust (BME)
NYSE: BME · Real-Time Price · USD
37.51
-0.32 (-0.85%)
At close: Oct 10, 2025, 4:00 PM EDT
37.19
-0.32 (-0.85%)
After-hours: Oct 10, 2025, 7:38 PM EDT
BME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 38.04 | 38.38 | 37.37 | 37.51 | 37.51 | -0.85% | 112,550 |
| Oct 9, 2025 | 38.00 | 38.11 | 37.76 | 37.83 | 37.83 | -0.37% | 88,836 |
| Oct 8, 2025 | 37.68 | 38.12 | 37.68 | 37.97 | 37.97 | 0.85% | 50,814 |
| Oct 7, 2025 | 37.63 | 38.00 | 37.61 | 37.65 | 37.65 | 0.11% | 78,101 |
| Oct 6, 2025 | 38.01 | 38.01 | 37.59 | 37.61 | 37.61 | -0.69% | 79,920 |
| Oct 3, 2025 | 37.48 | 37.99 | 37.48 | 37.87 | 37.87 | 0.83% | 85,774 |
| Oct 2, 2025 | 37.75 | 37.78 | 37.45 | 37.56 | 37.56 | -0.50% | 48,419 |
| Oct 1, 2025 | 37.14 | 37.87 | 37.14 | 37.75 | 37.75 | 1.40% | 85,628 |
| Sep 30, 2025 | 36.32 | 37.30 | 36.32 | 37.23 | 37.23 | 2.51% | 81,165 |
| Sep 29, 2025 | 36.42 | 36.42 | 36.21 | 36.32 | 36.32 | 0.28% | 38,738 |
| Sep 26, 2025 | 36.15 | 36.35 | 36.01 | 36.22 | 36.22 | 0.47% | 27,914 |
| Sep 25, 2025 | 36.36 | 36.41 | 35.95 | 36.05 | 36.05 | -1.15% | 44,543 |
| Sep 24, 2025 | 36.64 | 36.67 | 36.38 | 36.47 | 36.47 | -0.11% | 54,729 |
| Sep 23, 2025 | 36.43 | 36.68 | 36.43 | 36.51 | 36.51 | -0.11% | 25,636 |
| Sep 22, 2025 | 36.39 | 36.57 | 36.34 | 36.55 | 36.55 | 0.36% | 34,129 |
| Sep 19, 2025 | 36.55 | 36.60 | 36.42 | 36.42 | 36.42 | -0.25% | 32,980 |
| Sep 18, 2025 | 36.34 | 36.80 | 36.23 | 36.51 | 36.51 | 0.47% | 68,320 |
| Sep 17, 2025 | 36.24 | 36.66 | 36.24 | 36.34 | 36.34 | -0.22% | 70,008 |
| Sep 16, 2025 | 36.28 | 36.55 | 36.28 | 36.42 | 36.42 | -0.22% | 48,788 |
| Sep 15, 2025 | 36.80 | 36.84 | 36.43 | 36.50 | 36.50 | -1.51% | 76,908 |
| Sep 12, 2025 | 37.30 | 37.48 | 37.02 | 37.06 | 36.80 | -0.67% | 40,079 |
| Sep 11, 2025 | 37.16 | 37.58 | 37.16 | 37.31 | 37.04 | 0.51% | 67,643 |
| Sep 10, 2025 | 37.23 | 37.32 | 37.04 | 37.12 | 36.86 | -0.30% | 54,313 |
| Sep 9, 2025 | 37.07 | 37.34 | 37.07 | 37.23 | 36.97 | 0.46% | 41,391 |
| Sep 8, 2025 | 37.13 | 37.15 | 36.93 | 37.06 | 36.80 | -0.19% | 44,696 |
| Sep 5, 2025 | 36.95 | 37.19 | 36.91 | 37.13 | 36.87 | 0.71% | 31,125 |
| Sep 4, 2025 | 36.88 | 36.99 | 36.81 | 36.87 | 36.61 | - | 36,821 |
| Sep 3, 2025 | 36.87 | 37.00 | 36.76 | 36.87 | 36.61 | 0.33% | 42,295 |
| Sep 2, 2025 | 36.57 | 36.96 | 36.54 | 36.75 | 36.49 | 0.05% | 76,281 |
| Aug 29, 2025 | 36.65 | 36.84 | 36.49 | 36.73 | 36.47 | 0.22% | 57,915 |
| Aug 28, 2025 | 36.67 | 36.75 | 36.44 | 36.65 | 36.39 | - | 36,185 |
| Aug 27, 2025 | 36.63 | 36.91 | 36.55 | 36.65 | 36.39 | 0.16% | 53,182 |
| Aug 26, 2025 | 36.51 | 36.71 | 36.44 | 36.59 | 36.33 | 0.22% | 69,974 |
| Aug 25, 2025 | 36.80 | 36.80 | 36.35 | 36.51 | 36.25 | -0.84% | 96,438 |
| Aug 22, 2025 | 36.90 | 37.14 | 36.75 | 36.82 | 36.56 | 0.25% | 49,256 |
| Aug 21, 2025 | 36.69 | 36.93 | 36.69 | 36.73 | 36.47 | 0.19% | 46,578 |
| Aug 20, 2025 | 36.61 | 36.77 | 36.52 | 36.66 | 36.40 | 0.38% | 45,578 |
| Aug 19, 2025 | 36.28 | 36.64 | 36.28 | 36.52 | 36.26 | 0.41% | 44,725 |
| Aug 18, 2025 | 36.52 | 36.64 | 36.29 | 36.37 | 36.11 | 0.03% | 73,809 |
| Aug 15, 2025 | 36.05 | 36.47 | 36.05 | 36.36 | 36.10 | 0.86% | 75,244 |
| Aug 14, 2025 | 36.03 | 36.11 | 35.85 | 36.05 | 35.54 | - | 42,412 |
| Aug 13, 2025 | 35.48 | 36.05 | 35.48 | 36.05 | 35.54 | 1.61% | 58,282 |
| Aug 12, 2025 | 35.31 | 35.61 | 35.28 | 35.48 | 34.98 | 0.35% | 74,151 |
| Aug 11, 2025 | 35.23 | 35.56 | 35.23 | 35.36 | 34.85 | 0.35% | 36,699 |
| Aug 8, 2025 | 35.12 | 35.48 | 35.12 | 35.23 | 34.73 | 0.17% | 73,476 |
| Aug 7, 2025 | 35.29 | 35.37 | 35.03 | 35.17 | 34.67 | -0.57% | 67,473 |
| Aug 6, 2025 | 35.97 | 35.99 | 35.31 | 35.37 | 34.87 | -0.65% | 73,047 |
| Aug 5, 2025 | 35.80 | 35.86 | 35.57 | 35.60 | 35.09 | -0.59% | 80,267 |
| Aug 4, 2025 | 35.77 | 36.01 | 35.67 | 35.81 | 35.30 | 0.73% | 64,183 |
| Aug 1, 2025 | 35.45 | 35.79 | 35.37 | 35.55 | 35.04 | 0.03% | 63,215 |