BlackRock Health Sciences Trust (BME)
NYSE: BME · Real-Time Price · USD
46.87
+0.13 (0.28%)
At close: Oct 30, 2026, 4:00 PM EDT
46.82
-0.05 (-0.11%)
After-hours: Oct 30, 2026, 7:30 PM EDT
BME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.10 | 47.38 | 46.55 | 46.87 | 46.87 | 0.28% | 65,625 |
| Oct 29, 2026 | 46.43 | 46.75 | 46.33 | 46.74 | 46.74 | 1.70% | 50,858 |
| Oct 28, 2026 | 45.32 | 45.99 | 45.10 | 45.96 | 45.96 | 1.10% | 37,688 |
| Oct 27, 2026 | 45.22 | 45.50 | 45.15 | 45.46 | 45.46 | 0.55% | 26,883 |
| Oct 26, 2026 | 45.15 | 45.55 | 45.15 | 45.21 | 45.21 | 0.22% | 24,656 |
| Oct 23, 2026 | 45.06 | 45.71 | 44.74 | 45.11 | 45.11 | -0.92% | 39,973 |
| Oct 22, 2026 | 45.70 | 46.00 | 45.47 | 45.53 | 45.53 | -0.33% | 35,837 |
| Oct 21, 2026 | 45.40 | 45.77 | 45.09 | 45.68 | 45.68 | 0.40% | 31,023 |
| Oct 20, 2026 | 44.71 | 45.54 | 44.45 | 45.50 | 45.50 | 2.71% | 38,485 |
| Oct 19, 2026 | 43.89 | 44.37 | 43.71 | 44.30 | 44.30 | 0.66% | 33,664 |
| Oct 16, 2026 | 44.69 | 44.75 | 43.80 | 44.01 | 44.01 | -1.59% | 39,921 |
| Oct 15, 2026 | 44.31 | 44.99 | 44.30 | 44.72 | 44.72 | 1.53% | 45,040 |
| Oct 14, 2026 | 43.74 | 44.44 | 43.74 | 44.31 | 44.05 | 1.10% | 53,178 |
| Oct 13, 2026 | 44.47 | 44.47 | 43.76 | 43.83 | 43.57 | -1.17% | 49,426 |
| Oct 12, 2026 | 44.35 | 44.44 | 43.95 | 44.35 | 44.09 | 0.93% | 37,179 |
| Oct 9, 2026 | 42.87 | 43.98 | 42.87 | 43.94 | 43.68 | 2.23% | 50,192 |
| Oct 8, 2026 | 43.08 | 43.08 | 42.39 | 42.98 | 42.73 | -0.19% | 39,879 |
| Oct 7, 2026 | 42.48 | 43.22 | 42.48 | 43.06 | 42.81 | 1.15% | 40,378 |
| Oct 6, 2026 | 42.90 | 43.13 | 42.27 | 42.57 | 42.32 | -0.65% | 56,372 |
| Oct 5, 2026 | 43.33 | 43.50 | 42.56 | 42.85 | 42.60 | -1.13% | 49,680 |
| Oct 2, 2026 | 43.71 | 43.98 | 43.23 | 43.34 | 43.08 | -0.62% | 42,517 |
| Oct 1, 2026 | 44.09 | 44.19 | 43.55 | 43.61 | 43.35 | -1.18% | 31,982 |
| Sep 30, 2026 | 44.80 | 44.80 | 44.13 | 44.13 | 43.87 | -1.10% | 44,137 |
| Sep 29, 2026 | 44.68 | 44.78 | 44.17 | 44.62 | 44.36 | -0.02% | 18,197 |
| Sep 28, 2026 | 44.66 | 44.93 | 44.56 | 44.63 | 44.37 | -0.47% | 43,699 |
| Sep 25, 2026 | 44.95 | 44.95 | 44.71 | 44.84 | 44.57 | -0.31% | 27,687 |
| Sep 24, 2026 | 44.62 | 44.98 | 44.50 | 44.98 | 44.71 | 0.81% | 21,172 |
| Sep 23, 2026 | 45.00 | 45.15 | 44.52 | 44.62 | 44.36 | -0.82% | 38,980 |
| Sep 22, 2026 | 44.47 | 44.99 | 44.24 | 44.99 | 44.72 | 1.03% | 41,352 |
| Sep 21, 2026 | 44.48 | 44.72 | 44.29 | 44.53 | 44.27 | 0.09% | 29,192 |
| Sep 18, 2026 | 44.82 | 44.83 | 44.44 | 44.49 | 44.23 | -0.02% | 25,946 |
| Sep 17, 2026 | 44.67 | 44.67 | 44.17 | 44.50 | 44.24 | 0.36% | 57,954 |
| Sep 16, 2026 | 44.26 | 44.58 | 44.01 | 44.34 | 44.08 | 0.82% | 53,671 |
| Sep 15, 2026 | 44.10 | 44.13 | 43.85 | 43.98 | 43.72 | -0.56% | 28,284 |
| Sep 14, 2026 | 44.47 | 44.92 | 44.39 | 44.49 | 43.97 | 0.61% | 25,666 |
| Sep 11, 2026 | 44.47 | 44.68 | 44.20 | 44.22 | 43.70 | 0.36% | 20,701 |
| Sep 10, 2026 | 44.32 | 44.55 | 44.00 | 44.06 | 43.54 | -0.65% | 38,795 |
| Sep 9, 2026 | 44.96 | 44.96 | 44.26 | 44.35 | 43.83 | -1.55% | 35,523 |
| Sep 8, 2026 | 45.54 | 45.54 | 44.75 | 45.05 | 44.52 | -1.66% | 63,502 |
| Sep 4, 2026 | 45.63 | 45.97 | 45.50 | 45.81 | 45.27 | -0.43% | 35,255 |
| Sep 3, 2026 | 45.89 | 46.16 | 45.68 | 46.01 | 45.47 | 0.46% | 27,171 |
| Sep 2, 2026 | 45.60 | 46.27 | 45.60 | 45.80 | 45.26 | 0.39% | 46,645 |
| Sep 1, 2026 | 45.60 | 46.21 | 45.53 | 45.62 | 45.08 | 0.07% | 42,125 |
| Aug 31, 2026 | 45.91 | 45.91 | 45.38 | 45.59 | 45.05 | -0.63% | 47,642 |
| Aug 28, 2026 | 46.15 | 46.15 | 45.65 | 45.88 | 45.34 | -0.48% | 40,997 |
| Aug 27, 2026 | 46.10 | 46.35 | 45.80 | 46.10 | 45.56 | -0.39% | 54,015 |
| Aug 26, 2026 | 46.35 | 46.40 | 46.08 | 46.28 | 45.74 | 0.19% | 42,151 |
| Aug 25, 2026 | 45.84 | 46.43 | 45.65 | 46.19 | 45.65 | 0.83% | 49,029 |
| Aug 24, 2026 | 46.26 | 46.26 | 45.65 | 45.81 | 45.27 | -0.69% | 34,439 |
| Aug 21, 2026 | 45.72 | 46.38 | 45.71 | 46.13 | 45.59 | 0.72% | 61,471 |