BlackRock Health Sciences Trust (BME)

BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	39.05	39.66	39.04	39.41	39.41	0.33%	46,400
Apr 10, 2026	39.41	39.60	39.00	39.28	39.28	-0.63%	31,536
Apr 9, 2026	39.00	39.68	39.00	39.53	39.53	0.82%	29,260
Apr 8, 2026	40.24	40.24	38.67	39.21	39.21	2.03%	59,180
Apr 7, 2026	38.42	38.65	38.10	38.43	38.43	0.21%	23,847
Apr 6, 2026	38.94	39.18	38.35	38.35	38.35	-1.13%	47,535
Apr 2, 2026	38.35	39.14	38.21	38.79	38.79	0.78%	36,009
Apr 1, 2026	38.56	39.74	38.44	38.49	38.49	-0.05%	67,614
Mar 31, 2026	38.28	38.71	38.00	38.51	38.51	1.74%	108,342
Mar 30, 2026	38.38	38.38	37.53	37.85	37.85	0.48%	61,450
Mar 27, 2026	39.39	39.49	37.51	37.67	37.67	-3.93%	137,567
Mar 26, 2026	39.30	39.69	39.12	39.21	39.21	-0.36%	36,350
Mar 25, 2026	39.01	39.59	39.00	39.35	39.35	1.16%	27,764
Mar 24, 2026	39.02	39.09	38.88	38.90	38.90	-1.12%	31,238
Mar 23, 2026	39.71	39.71	39.15	39.34	39.34	1.73%	102,679
Mar 20, 2026	39.01	39.42	38.63	38.67	38.67	-1.10%	48,910
Mar 19, 2026	39.17	39.41	39.06	39.10	39.10	-0.48%	24,071
Mar 18, 2026	39.55	39.57	39.26	39.29	39.29	-1.28%	27,455
Mar 17, 2026	39.74	40.23	39.74	39.80	39.80	-0.25%	28,868
Mar 16, 2026	39.82	40.25	39.77	39.90	39.90	0.45%	27,817
Mar 13, 2026	39.99	40.43	39.58	39.72	39.72	-1.27%	30,350
Mar 12, 2026	40.67	40.67	40.05	40.23	39.97	-1.66%	26,912
Mar 11, 2026	40.91	40.95	40.51	40.91	40.64	-	14,863
Mar 10, 2026	41.02	41.06	40.49	40.91	40.64	-0.12%	48,774
Mar 9, 2026	41.09	41.44	40.54	40.96	40.69	-0.70%	58,227
Mar 6, 2026	41.08	41.25	40.72	41.25	40.98	0.15%	68,363
Mar 5, 2026	41.90	41.94	41.11	41.19	40.92	-2.39%	43,069
Mar 4, 2026	42.20	42.25	41.79	42.20	41.93	-0.09%	46,987
Mar 3, 2026	42.30	42.42	41.70	42.24	41.96	-0.87%	67,093
Mar 2, 2026	42.51	42.72	41.95	42.61	42.33	-0.02%	45,653
Feb 27, 2026	42.27	42.74	42.03	42.62	42.34	0.76%	39,414
Feb 26, 2026	42.20	42.30	41.90	42.30	42.02	-	28,361
Feb 25, 2026	42.37	42.44	42.09	42.30	42.02	0.05%	29,822
Feb 24, 2026	42.22	42.63	42.14	42.28	42.00	0.18%	25,431
Feb 23, 2026	41.77	42.50	41.61	42.20	41.93	0.93%	36,313
Feb 20, 2026	42.16	42.27	41.65	41.81	41.54	-0.43%	53,740
Feb 19, 2026	42.00	42.27	41.94	41.99	41.72	-0.87%	42,645
Feb 18, 2026	42.55	42.63	42.19	42.36	42.08	-0.09%	56,285
Feb 17, 2026	42.16	42.50	42.16	42.40	42.12	0.78%	39,479
Feb 13, 2026	41.81	42.30	41.81	42.07	41.80	-0.19%	28,108
Feb 12, 2026	41.95	42.24	41.90	42.15	41.61	0.62%	31,307
Feb 11, 2026	41.84	42.19	41.84	41.89	41.36	-0.07%	21,921
Feb 10, 2026	42.09	42.22	41.87	41.92	41.39	-0.40%	26,935
Feb 9, 2026	42.23	42.23	41.90	42.09	41.56	-0.02%	38,154
Feb 6, 2026	41.81	42.25	41.65	42.10	41.57	0.74%	21,821
Feb 5, 2026	41.65	42.35	41.60	41.79	41.26	0.12%	28,436
Feb 4, 2026	42.16	42.23	41.59	41.74	41.21	-0.50%	39,703
Feb 3, 2026	42.40	42.40	41.70	41.95	41.42	-0.47%	43,664
Feb 2, 2026	41.97	42.37	41.75	42.15	41.61	0.67%	34,495
Jan 30, 2026	41.52	41.98	41.38	41.87	41.34	0.77%	31,797

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.