BlackRock Health Sciences Trust (BME)

NYSE: BME · Real-Time Price · USD

39.39

+0.07 (0.18%)

At close: May 1, 2026, 4:00 PM EDT

39.53

+0.14 (0.36%)

After-hours: May 1, 2026, 7:00 PM EDT

BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	39.52	39.52	39.20	39.39	39.39	0.18%	36,004
Apr 30, 2026	39.13	39.46	38.92	39.32	39.32	1.58%	98,184
Apr 29, 2026	38.72	38.99	38.25	38.71	38.71	-0.46%	95,127
Apr 28, 2026	39.06	39.26	38.87	38.89	38.89	-0.46%	40,518
Apr 27, 2026	38.99	39.38	38.87	39.07	39.07	-0.13%	57,023
Apr 24, 2026	39.33	39.46	38.78	39.12	39.12	-1.24%	40,319
Apr 23, 2026	39.56	39.80	39.07	39.61	39.61	0.53%	44,923
Apr 22, 2026	39.35	39.89	39.35	39.40	39.40	0.38%	34,066
Apr 21, 2026	39.61	39.84	39.21	39.25	39.25	-1.01%	36,751
Apr 20, 2026	39.93	40.13	39.60	39.65	39.65	-0.68%	33,193
Apr 17, 2026	39.85	40.10	39.85	39.92	39.92	0.60%	30,751
Apr 16, 2026	39.82	40.14	39.65	39.68	39.68	-1.02%	24,687
Apr 15, 2026	39.97	40.20	39.79	40.09	40.09	0.10%	42,079
Apr 14, 2026	39.46	40.39	39.46	40.05	39.79	1.62%	51,619
Apr 13, 2026	39.05	39.66	39.04	39.41	39.15	0.33%	46,400
Apr 10, 2026	39.41	39.60	39.00	39.28	39.02	-0.63%	31,536
Apr 9, 2026	39.00	39.68	39.00	39.53	39.27	0.82%	29,267
Apr 8, 2026	40.24	40.24	38.67	39.21	38.95	2.03%	59,180
Apr 7, 2026	38.42	38.65	38.10	38.43	38.18	0.21%	23,859
Apr 6, 2026	38.94	39.18	38.35	38.35	38.10	-1.13%	47,544
Apr 2, 2026	38.35	39.14	38.21	38.79	38.54	0.78%	36,009
Apr 1, 2026	38.56	39.74	38.44	38.49	38.24	-0.05%	67,614
Mar 31, 2026	38.28	38.71	38.00	38.51	38.26	1.74%	108,342
Mar 30, 2026	38.38	38.38	37.53	37.85	37.60	0.48%	61,450
Mar 27, 2026	39.39	39.49	37.51	37.67	37.42	-3.93%	138,294
Mar 26, 2026	39.30	39.69	39.12	39.21	38.95	-0.36%	36,365
Mar 25, 2026	39.01	39.59	39.00	39.35	39.09	1.16%	27,764
Mar 24, 2026	39.02	39.09	38.88	38.90	38.65	-1.12%	31,239
Mar 23, 2026	39.71	39.71	39.15	39.34	39.08	1.73%	102,684
Mar 20, 2026	39.01	39.42	38.63	38.67	38.42	-1.10%	49,226
Mar 19, 2026	39.17	39.41	39.06	39.10	38.84	-0.48%	24,071
Mar 18, 2026	39.55	39.57	39.26	39.29	39.03	-1.28%	27,455
Mar 17, 2026	39.74	40.23	39.74	39.80	39.54	-0.25%	28,469
Mar 16, 2026	39.82	40.25	39.77	39.90	39.64	0.45%	27,817
Mar 13, 2026	39.99	40.43	39.58	39.72	39.46	-1.27%	30,851
Mar 12, 2026	40.67	40.67	40.05	40.23	39.71	-1.66%	26,912
Mar 11, 2026	40.91	40.95	40.51	40.91	40.38	-	14,863
Mar 10, 2026	41.02	41.06	40.49	40.91	40.38	-0.12%	48,774
Mar 9, 2026	41.09	41.44	40.54	40.96	40.43	-0.70%	58,227
Mar 6, 2026	41.08	41.25	40.72	41.25	40.71	0.15%	68,363
Mar 5, 2026	41.90	41.94	41.11	41.19	40.65	-2.39%	43,069
Mar 4, 2026	42.20	42.25	41.79	42.20	41.65	-0.09%	46,987
Mar 3, 2026	42.30	42.42	41.70	42.24	41.69	-0.87%	67,093
Mar 2, 2026	42.51	42.72	41.95	42.61	42.06	-0.02%	45,653
Feb 27, 2026	42.27	42.74	42.03	42.62	42.07	0.76%	39,414
Feb 26, 2026	42.20	42.30	41.90	42.30	41.75	-	28,361
Feb 25, 2026	42.37	42.44	42.09	42.30	41.75	0.05%	29,822
Feb 24, 2026	42.22	42.63	42.14	42.28	41.73	0.18%	25,431
Feb 23, 2026	41.77	42.50	41.61	42.20	41.65	0.93%	36,313
Feb 20, 2026	42.16	42.27	41.65	41.81	41.27	-0.43%	53,740