BlackRock Health Sciences Trust (BME)

NYSE: BME · Real-Time Price · USD

43.65

+0.62 (1.44%)

At close: Jul 2, 2026, 4:00 PM EDT

43.64

-0.01 (-0.02%)

After-hours: Jul 2, 2026, 7:00 PM EDT

BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	43.00	43.82	42.86	43.65	43.65	1.44%	57,573
Jul 1, 2026	42.90	43.14	42.51	43.03	43.03	0.19%	46,366
Jun 30, 2026	42.97	42.97	42.22	42.95	42.95	0.09%	54,522
Jun 29, 2026	42.74	42.96	42.58	42.91	42.91	1.18%	77,762
Jun 26, 2026	41.69	42.50	41.63	42.41	42.41	2.07%	60,527
Jun 25, 2026	40.81	41.62	40.81	41.55	41.55	2.04%	42,764
Jun 24, 2026	40.50	40.85	39.99	40.72	40.72	1.02%	34,485
Jun 23, 2026	39.93	40.51	39.93	40.31	40.31	1.08%	39,104
Jun 22, 2026	39.85	40.23	39.78	39.88	39.88	0.20%	35,756
Jun 18, 2026	40.04	40.16	39.63	39.80	39.80	-0.28%	51,712
Jun 17, 2026	40.27	40.43	39.86	39.91	39.91	-0.77%	47,711
Jun 16, 2026	40.42	40.57	40.18	40.22	40.22	-0.49%	37,977
Jun 15, 2026	40.70	40.78	40.37	40.42	40.42	-0.63%	40,094
Jun 12, 2026	40.95	41.10	40.44	40.94	40.68	0.12%	45,576
Jun 11, 2026	40.25	40.97	40.25	40.89	40.63	1.44%	52,260
Jun 10, 2026	40.66	40.77	40.28	40.31	40.05	-0.42%	49,467
Jun 9, 2026	40.38	41.00	40.30	40.48	40.22	0.70%	53,439
Jun 8, 2026	40.12	40.45	40.03	40.20	39.94	0.65%	42,689
Jun 5, 2026	40.50	40.65	39.82	39.94	39.68	0.18%	43,656
Jun 4, 2026	39.37	40.14	39.37	39.87	39.61	1.68%	41,213
Jun 3, 2026	39.15	39.85	39.15	39.21	38.96	-0.31%	70,537
Jun 2, 2026	39.96	39.96	39.10	39.33	39.08	-1.68%	67,526
Jun 1, 2026	40.23	40.23	39.81	40.00	39.74	-0.57%	53,169
May 29, 2026	40.27	40.48	40.00	40.23	39.97	0.27%	41,838
May 28, 2026	39.65	40.19	39.65	40.12	39.86	1.16%	54,559
May 27, 2026	39.73	39.95	39.52	39.66	39.41	-	27,092
May 26, 2026	39.61	39.89	39.37	39.66	39.41	0.13%	28,941
May 22, 2026	39.27	39.82	39.27	39.61	39.36	0.94%	63,350
May 21, 2026	39.24	39.33	38.87	39.24	38.99	-0.08%	37,738
May 20, 2026	39.12	39.41	39.05	39.27	39.02	0.61%	44,732
May 19, 2026	38.60	39.15	38.45	39.03	38.78	1.04%	26,547
May 18, 2026	38.47	39.05	38.46	38.63	38.38	-0.10%	61,710
May 15, 2026	39.14	39.31	38.57	38.67	38.42	-1.77%	33,375
May 14, 2026	39.58	39.86	39.41	39.63	39.12	0.20%	67,822
May 13, 2026	39.34	39.84	39.32	39.55	39.04	0.38%	75,065
May 12, 2026	38.84	39.54	38.80	39.40	38.89	1.65%	60,610
May 11, 2026	38.90	39.31	38.75	38.76	38.26	-0.54%	66,636
May 8, 2026	39.21	39.21	38.80	38.97	38.46	-0.49%	73,412
May 7, 2026	39.26	39.45	39.11	39.16	38.65	-0.23%	44,304
May 6, 2026	39.46	39.50	39.10	39.25	38.74	-0.13%	48,466
May 5, 2026	39.44	39.44	39.09	39.30	38.79	0.43%	66,556
May 4, 2026	39.10	39.34	39.00	39.13	38.62	-0.66%	45,287
May 1, 2026	39.52	39.52	39.20	39.39	38.88	0.18%	36,506
Apr 30, 2026	39.13	39.46	38.92	39.32	38.81	1.58%	98,189
Apr 29, 2026	38.72	38.99	38.25	38.71	38.21	-0.46%	95,355
Apr 28, 2026	39.06	39.26	38.87	38.89	38.39	-0.46%	40,523
Apr 27, 2026	38.99	39.38	38.87	39.07	38.56	-0.13%	57,023
Apr 24, 2026	39.33	39.46	38.78	39.12	38.61	-1.24%	40,340
Apr 23, 2026	39.56	39.80	39.07	39.61	39.10	0.53%	44,925
Apr 22, 2026	39.35	39.89	39.35	39.40	38.89	0.38%	34,068