BlackRock Health Sciences Trust (BME)

Last Price41.13

Change-0.29 (-0.70%)

NYSE · Last Trade: Jan 1st, 1:24 PM EST

Historical Prices For BlackRock Health Sciences Trust (BME)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	41.43	41.43	41.13	41.13	43,445	41.13
12/30/2025	41.37	41.45	41.18	41.42	32,881	41.42
12/29/2025	41.24	41.45	41.11	41.30	34,880	41.30
12/26/2025	41.44	41.46	41.24	41.38	28,659	41.38
12/24/2025	41.20	41.41	41.17	41.41	15,461	41.41
12/23/2025	41.03	41.37	41.00	41.14	32,646	41.14
12/22/2025	40.80	41.34	40.80	41.27	34,688	41.27
12/19/2025	40.77	41.17	40.70	41.03	56,555	40.77
12/18/2025	40.57	40.90	40.57	40.72	52,968	40.45
12/17/2025	40.41	40.72	40.41	40.52	48,097	40.26
12/16/2025	41.11	41.12	40.55	40.60	59,120	40.34
12/15/2025	40.86	41.09	40.68	41.07	32,642	40.81
12/12/2025	40.52	40.62	40.43	40.54	34,970	40.28
12/11/2025	40.23	40.67	40.21	40.46	27,576	40.20
12/10/2025	39.99	40.23	39.84	40.13	45,737	39.87
12/09/2025	40.24	40.51	39.81	39.81	36,002	39.56
12/08/2025	40.72	40.77	40.23	40.26	54,031	40.00
12/05/2025	40.86	40.97	40.63	40.65	21,643	40.39
12/04/2025	40.90	40.90	40.73	40.73	20,008	40.47
12/03/2025	40.66	40.99	40.66	40.82	32,151	40.56
12/02/2025	40.81	41.10	40.70	40.75	48,659	40.49
12/01/2025	41.55	41.60	40.95	41.03	56,797	40.77
11/28/2025	41.66	41.72	41.37	41.53	34,926	41.26
11/26/2025	41.43	41.67	41.43	41.61	54,952	41.34
11/25/2025	40.61	41.48	40.61	41.36	61,422	41.10
11/24/2025	40.50	40.81	40.50	40.70	41,392	40.44
11/21/2025	39.93	40.69	39.93	40.47	38,254	40.21
11/20/2025	40.17	40.31	39.86	39.94	23,733	39.69
11/19/2025	40.00	40.35	39.85	40.00	31,647	39.74
11/18/2025	39.79	40.10	39.70	40.03	37,417	39.77
11/17/2025	39.79	40.16	39.73	39.79	45,283	39.54
11/14/2025	39.90	40.02	39.75	39.80	36,722	39.55
11/13/2025	40.36	40.70	40.31	40.34	52,747	39.82
11/12/2025	40.00	40.46	40.00	40.40	68,914	39.88
11/11/2025	39.24	39.97	39.22	39.89	83,280	39.38
11/10/2025	39.25	39.25	38.85	39.12	45,762	38.62
11/07/2025	39.26	39.26	38.61	38.82	73,500	38.32
11/06/2025	38.54	38.68	38.49	38.63	55,337	38.13
11/05/2025	38.33	38.53	38.31	38.47	37,604	37.98
11/04/2025	38.00	38.50	37.91	38.21	40,627	37.72
11/03/2025	38.19	38.49	38.00	38.18	58,471	37.69
10/31/2025	38.27	38.52	38.11	38.36	33,295	37.87
10/30/2025	37.98	38.45	37.98	38.27	25,990	37.78
10/29/2025	38.48	38.48	38.00	38.00	55,446	37.51
10/28/2025	38.51	38.56	38.36	38.39	36,258	37.90
10/27/2025	38.36	38.49	38.24	38.44	55,711	37.95
10/24/2025	38.13	38.44	38.10	38.28	42,027	37.79
10/23/2025	38.19	38.29	38.06	38.14	31,084	37.65
10/22/2025	38.06	38.32	38.06	38.16	53,209	37.67
10/21/2025	38.18	38.30	38.00	38.02	51,567	37.53
10/20/2025	37.77	38.15	37.51	38.03	31,451	37.54
10/17/2025	37.38	37.72	37.37	37.67	30,115	37.19
10/16/2025	37.58	37.84	37.38	37.43	52,579	36.95
10/15/2025	37.40	37.70	37.38	37.49	52,738	37.01
10/14/2025	37.68	37.81	37.45	37.73	47,170	36.99
10/13/2025	37.54	37.88	37.54	37.61	58,088	36.87
10/10/2025	38.04	38.38	37.37	37.51	112,550	36.77
10/09/2025	38.00	38.11	37.76	37.83	88,836	37.09
10/08/2025	37.68	38.12	37.68	37.97	50,814	37.22
10/07/2025	37.63	38.00	37.61	37.65	78,101	36.91
10/06/2025	38.01	38.01	37.59	37.61	79,890	36.87
10/03/2025	37.48	37.99	37.48	37.87	85,774	37.12
10/02/2025	37.75	37.78	37.45	37.56	48,390	36.82
10/01/2025	37.14	37.87	37.14	37.75	89,787	37.01