BlackRock Health Sciences Trust (BME)

NYSE: BME · Real-Time Price · USD

39.61

+0.37 (0.94%)

At close: May 22, 2026, 4:00 PM EDT

39.55

-0.06 (-0.15%)

After-hours: May 22, 2026, 7:00 PM EDT

BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.27	39.82	39.27	39.61	39.61	0.94%	63,348
May 21, 2026	39.24	39.33	38.87	39.24	39.24	-0.08%	37,737
May 20, 2026	39.12	39.41	39.05	39.27	39.27	0.61%	44,715
May 19, 2026	38.60	39.15	38.45	39.03	39.03	1.04%	26,539
May 18, 2026	38.47	39.05	38.46	38.63	38.63	-0.10%	61,710
May 15, 2026	39.14	39.31	38.57	38.67	38.67	-1.77%	33,375
May 14, 2026	39.58	39.86	39.41	39.63	39.37	0.20%	67,822
May 13, 2026	39.34	39.84	39.32	39.55	39.29	0.38%	75,065
May 12, 2026	38.84	39.54	38.80	39.40	39.14	1.65%	60,610
May 11, 2026	38.90	39.31	38.75	38.76	38.50	-0.54%	66,636
May 8, 2026	39.21	39.21	38.80	38.97	38.71	-0.49%	73,412
May 7, 2026	39.26	39.45	39.11	39.16	38.90	-0.23%	44,304
May 6, 2026	39.46	39.50	39.10	39.25	38.99	-0.13%	48,466
May 5, 2026	39.44	39.44	39.09	39.30	39.04	0.43%	66,556
May 4, 2026	39.10	39.34	39.00	39.13	38.87	-0.66%	45,287
May 1, 2026	39.52	39.52	39.20	39.39	39.13	0.18%	36,506
Apr 30, 2026	39.13	39.46	38.92	39.32	39.06	1.58%	98,189
Apr 29, 2026	38.72	38.99	38.25	38.71	38.45	-0.46%	95,355
Apr 28, 2026	39.06	39.26	38.87	38.89	38.63	-0.46%	40,523
Apr 27, 2026	38.99	39.38	38.87	39.07	38.81	-0.13%	57,023
Apr 24, 2026	39.33	39.46	38.78	39.12	38.86	-1.24%	40,340
Apr 23, 2026	39.56	39.80	39.07	39.61	39.35	0.53%	44,925
Apr 22, 2026	39.35	39.89	39.35	39.40	39.14	0.38%	34,068
Apr 21, 2026	39.61	39.84	39.21	39.25	38.99	-1.01%	36,751
Apr 20, 2026	39.93	40.13	39.60	39.65	39.39	-0.68%	33,193
Apr 17, 2026	39.85	40.10	39.85	39.92	39.66	0.60%	30,751
Apr 16, 2026	39.82	40.14	39.65	39.68	39.42	-1.02%	24,687
Apr 15, 2026	39.97	40.20	39.79	40.09	39.82	0.76%	42,079
Apr 14, 2026	39.46	40.39	39.46	40.05	39.52	1.62%	51,620
Apr 13, 2026	39.05	39.66	39.04	39.41	38.89	0.33%	46,400
Apr 10, 2026	39.41	39.60	39.00	39.28	38.76	-0.63%	31,536
Apr 9, 2026	39.00	39.68	39.00	39.53	39.01	0.82%	29,267
Apr 8, 2026	40.24	40.24	38.67	39.21	38.70	2.03%	59,180
Apr 7, 2026	38.42	38.65	38.10	38.43	37.93	0.21%	23,859
Apr 6, 2026	38.94	39.18	38.35	38.35	37.85	-1.13%	47,544
Apr 2, 2026	38.35	39.14	38.21	38.79	38.28	0.78%	36,009
Apr 1, 2026	38.56	39.74	38.44	38.49	37.99	-0.05%	67,614
Mar 31, 2026	38.28	38.71	38.00	38.51	38.00	1.74%	108,342
Mar 30, 2026	38.38	38.38	37.53	37.85	37.35	0.48%	61,450
Mar 27, 2026	39.39	39.49	37.51	37.67	37.18	-3.93%	138,294
Mar 26, 2026	39.30	39.69	39.12	39.21	38.70	-0.36%	36,365
Mar 25, 2026	39.01	39.59	39.00	39.35	38.83	1.16%	27,764
Mar 24, 2026	39.02	39.09	38.88	38.90	38.39	-1.12%	31,239
Mar 23, 2026	39.71	39.71	39.15	39.34	38.82	1.73%	102,684
Mar 20, 2026	39.01	39.42	38.63	38.67	38.16	-1.10%	49,226
Mar 19, 2026	39.17	39.41	39.06	39.10	38.59	-0.48%	24,071
Mar 18, 2026	39.55	39.57	39.26	39.29	38.77	-1.28%	27,455
Mar 17, 2026	39.74	40.23	39.74	39.80	39.28	-0.25%	28,469
Mar 16, 2026	39.82	40.25	39.77	39.90	39.38	0.45%	27,817
Mar 13, 2026	39.99	40.43	39.58	39.72	39.20	-0.62%	30,851