BlackRock Health Sciences Trust (BME)
NYSE: BME · Real-Time Price · USD
40.65
-0.08 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
BME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.86 | 40.97 | 40.63 | 40.65 | 40.65 | -0.20% | 21,643 |
| Dec 4, 2025 | 40.90 | 40.90 | 40.73 | 40.73 | 40.73 | -0.22% | 20,008 |
| Dec 3, 2025 | 40.66 | 40.99 | 40.66 | 40.82 | 40.82 | 0.17% | 32,151 |
| Dec 2, 2025 | 40.81 | 41.10 | 40.70 | 40.75 | 40.75 | -0.68% | 48,659 |
| Dec 1, 2025 | 41.55 | 41.60 | 40.95 | 41.03 | 41.03 | -1.20% | 56,781 |
| Nov 28, 2025 | 41.66 | 41.72 | 41.37 | 41.53 | 41.53 | -0.19% | 34,919 |
| Nov 26, 2025 | 41.43 | 41.68 | 41.43 | 41.61 | 41.61 | 0.60% | 54,802 |
| Nov 25, 2025 | 40.61 | 41.48 | 40.61 | 41.36 | 41.36 | 1.62% | 61,422 |
| Nov 24, 2025 | 40.50 | 40.81 | 40.50 | 40.70 | 40.70 | 0.57% | 41,387 |
| Nov 21, 2025 | 39.93 | 40.69 | 39.93 | 40.47 | 40.47 | 1.33% | 38,254 |
| Nov 20, 2025 | 40.17 | 40.32 | 39.86 | 39.94 | 39.94 | -0.15% | 23,733 |
| Nov 19, 2025 | 40.00 | 40.35 | 39.85 | 40.00 | 40.00 | -0.07% | 31,647 |
| Nov 18, 2025 | 39.79 | 40.10 | 39.70 | 40.03 | 40.03 | 0.60% | 37,417 |
| Nov 17, 2025 | 39.79 | 40.16 | 39.73 | 39.79 | 39.79 | -0.03% | 45,283 |
| Nov 14, 2025 | 39.90 | 40.02 | 39.75 | 39.80 | 39.80 | -1.34% | 36,722 |
| Nov 13, 2025 | 40.36 | 40.70 | 40.31 | 40.34 | 40.08 | -0.15% | 52,747 |
| Nov 12, 2025 | 40.00 | 40.46 | 40.00 | 40.40 | 40.14 | 1.28% | 69,339 |
| Nov 11, 2025 | 39.24 | 39.97 | 39.22 | 39.89 | 39.63 | 1.97% | 83,280 |
| Nov 10, 2025 | 39.25 | 39.25 | 38.85 | 39.12 | 38.87 | 0.77% | 46,262 |
| Nov 7, 2025 | 39.26 | 39.26 | 38.61 | 38.82 | 38.57 | 0.49% | 73,500 |
| Nov 6, 2025 | 38.54 | 38.68 | 38.49 | 38.63 | 38.38 | 0.42% | 55,337 |
| Nov 5, 2025 | 38.33 | 38.53 | 38.31 | 38.47 | 38.22 | 0.68% | 37,604 |
| Nov 4, 2025 | 38.00 | 38.50 | 37.91 | 38.21 | 37.96 | 0.08% | 40,627 |
| Nov 3, 2025 | 38.19 | 38.49 | 38.00 | 38.18 | 37.93 | -0.47% | 58,471 |
| Oct 31, 2025 | 38.27 | 38.52 | 38.11 | 38.36 | 38.11 | 0.24% | 33,295 |
| Oct 30, 2025 | 37.98 | 38.46 | 37.98 | 38.27 | 38.02 | 0.71% | 26,032 |
| Oct 29, 2025 | 38.48 | 38.48 | 38.00 | 38.00 | 37.75 | -1.02% | 55,446 |
| Oct 28, 2025 | 38.51 | 38.56 | 38.36 | 38.39 | 38.14 | -0.13% | 36,258 |
| Oct 27, 2025 | 38.36 | 38.49 | 38.24 | 38.44 | 38.19 | 0.42% | 55,711 |
| Oct 24, 2025 | 38.13 | 38.44 | 38.10 | 38.28 | 38.03 | 0.37% | 42,027 |
| Oct 23, 2025 | 38.19 | 38.29 | 38.06 | 38.14 | 37.89 | -0.05% | 31,084 |
| Oct 22, 2025 | 38.06 | 38.32 | 38.06 | 38.16 | 37.91 | 0.37% | 53,209 |
| Oct 21, 2025 | 38.18 | 38.30 | 38.00 | 38.02 | 37.77 | -0.03% | 51,567 |
| Oct 20, 2025 | 37.77 | 38.15 | 37.51 | 38.03 | 37.78 | 0.96% | 31,451 |
| Oct 17, 2025 | 37.38 | 37.72 | 37.37 | 37.67 | 37.43 | 0.64% | 30,115 |
| Oct 16, 2025 | 37.58 | 37.84 | 37.38 | 37.43 | 37.19 | -0.16% | 52,579 |
| Oct 15, 2025 | 37.40 | 37.70 | 37.38 | 37.49 | 37.25 | -0.64% | 52,738 |
| Oct 14, 2025 | 37.68 | 37.81 | 37.45 | 37.73 | 37.22 | 0.32% | 47,170 |
| Oct 13, 2025 | 37.54 | 37.89 | 37.54 | 37.61 | 37.11 | 0.27% | 58,088 |
| Oct 10, 2025 | 38.04 | 38.38 | 37.37 | 37.51 | 37.01 | -0.85% | 112,550 |
| Oct 9, 2025 | 38.00 | 38.11 | 37.76 | 37.83 | 37.32 | -0.37% | 88,836 |
| Oct 8, 2025 | 37.68 | 38.12 | 37.68 | 37.97 | 37.46 | 0.85% | 50,814 |
| Oct 7, 2025 | 37.63 | 38.00 | 37.61 | 37.65 | 37.15 | 0.11% | 78,101 |
| Oct 6, 2025 | 38.01 | 38.01 | 37.59 | 37.61 | 37.11 | -0.69% | 79,920 |
| Oct 3, 2025 | 37.48 | 37.99 | 37.48 | 37.87 | 37.36 | 0.83% | 85,774 |
| Oct 2, 2025 | 37.75 | 37.78 | 37.45 | 37.56 | 37.06 | -0.50% | 48,419 |
| Oct 1, 2025 | 37.14 | 37.87 | 37.14 | 37.75 | 37.24 | 1.40% | 85,628 |
| Sep 30, 2025 | 36.32 | 37.30 | 36.32 | 37.23 | 36.73 | 2.51% | 81,165 |
| Sep 29, 2025 | 36.42 | 36.42 | 36.21 | 36.32 | 35.83 | 0.28% | 38,738 |
| Sep 26, 2025 | 36.15 | 36.35 | 36.01 | 36.22 | 35.73 | 0.47% | 27,914 |
| Sep 25, 2025 | 36.36 | 36.41 | 35.95 | 36.05 | 35.57 | -1.15% | 44,543 |
| Sep 24, 2025 | 36.64 | 36.67 | 36.38 | 36.47 | 35.98 | -0.11% | 54,729 |
| Sep 23, 2025 | 36.43 | 36.68 | 36.43 | 36.51 | 36.02 | -0.11% | 25,636 |
| Sep 22, 2025 | 36.39 | 36.57 | 36.34 | 36.55 | 36.06 | 0.36% | 34,129 |
| Sep 19, 2025 | 36.55 | 36.60 | 36.42 | 36.42 | 35.93 | -0.25% | 32,980 |
| Sep 18, 2025 | 36.34 | 36.80 | 36.23 | 36.51 | 36.02 | 0.47% | 68,320 |
| Sep 17, 2025 | 36.24 | 36.66 | 36.24 | 36.34 | 35.85 | -0.22% | 70,008 |
| Sep 16, 2025 | 36.28 | 36.55 | 36.28 | 36.42 | 35.93 | -0.22% | 48,788 |
| Sep 15, 2025 | 36.80 | 36.84 | 36.43 | 36.50 | 36.01 | -1.51% | 76,908 |
| Sep 12, 2025 | 37.30 | 37.48 | 37.02 | 37.06 | 36.30 | -0.67% | 40,079 |
| Sep 11, 2025 | 37.16 | 37.58 | 37.16 | 37.31 | 36.55 | 0.51% | 67,643 |
| Sep 10, 2025 | 37.23 | 37.32 | 37.04 | 37.12 | 36.36 | -0.30% | 54,313 |
| Sep 9, 2025 | 37.07 | 37.34 | 37.07 | 37.23 | 36.47 | 0.46% | 41,391 |
| Sep 8, 2025 | 37.13 | 37.15 | 36.93 | 37.06 | 36.30 | -0.19% | 44,696 |
| Sep 5, 2025 | 36.95 | 37.19 | 36.91 | 37.13 | 36.37 | 0.71% | 31,125 |
| Sep 4, 2025 | 36.88 | 36.99 | 36.81 | 36.87 | 36.12 | - | 36,821 |
| Sep 3, 2025 | 36.87 | 37.00 | 36.76 | 36.87 | 36.12 | 0.33% | 42,296 |
| Sep 2, 2025 | 36.57 | 36.96 | 36.54 | 36.75 | 36.00 | 0.05% | 76,281 |
| Aug 29, 2025 | 36.65 | 36.84 | 36.49 | 36.73 | 35.98 | 0.22% | 57,915 |
| Aug 28, 2025 | 36.67 | 36.75 | 36.44 | 36.65 | 35.90 | - | 36,185 |
| Aug 27, 2025 | 36.63 | 36.91 | 36.55 | 36.65 | 35.90 | 0.16% | 53,182 |
| Aug 26, 2025 | 36.51 | 36.71 | 36.44 | 36.59 | 35.84 | 0.22% | 69,974 |
| Aug 25, 2025 | 36.80 | 36.80 | 36.35 | 36.51 | 35.77 | -0.84% | 96,438 |
| Aug 22, 2025 | 36.90 | 37.14 | 36.75 | 36.82 | 36.07 | 0.25% | 49,256 |
| Aug 21, 2025 | 36.69 | 36.93 | 36.69 | 36.73 | 35.98 | 0.19% | 46,578 |
| Aug 20, 2025 | 36.61 | 36.77 | 36.52 | 36.66 | 35.91 | 0.38% | 45,578 |
| Aug 19, 2025 | 36.28 | 36.64 | 36.28 | 36.52 | 35.78 | 0.41% | 44,725 |
| Aug 18, 2025 | 36.52 | 36.64 | 36.29 | 36.37 | 35.63 | 0.03% | 73,809 |
| Aug 15, 2025 | 36.05 | 36.47 | 36.05 | 36.36 | 35.62 | 0.86% | 75,244 |
| Aug 14, 2025 | 36.03 | 36.11 | 35.85 | 36.05 | 35.06 | - | 42,412 |
| Aug 13, 2025 | 35.48 | 36.05 | 35.48 | 36.05 | 35.06 | 1.61% | 58,282 |
| Aug 12, 2025 | 35.31 | 35.61 | 35.28 | 35.48 | 34.50 | 0.35% | 74,151 |
| Aug 11, 2025 | 35.23 | 35.56 | 35.23 | 35.36 | 34.38 | 0.35% | 36,699 |
| Aug 8, 2025 | 35.12 | 35.48 | 35.12 | 35.23 | 34.26 | 0.17% | 73,476 |
| Aug 7, 2025 | 35.29 | 35.37 | 35.03 | 35.17 | 34.20 | -0.57% | 67,473 |
| Aug 6, 2025 | 35.97 | 35.99 | 35.31 | 35.37 | 34.40 | -0.65% | 73,047 |
| Aug 5, 2025 | 35.80 | 35.86 | 35.57 | 35.60 | 34.62 | -0.59% | 80,267 |
| Aug 4, 2025 | 35.77 | 36.01 | 35.67 | 35.81 | 34.83 | 0.73% | 64,183 |
| Aug 1, 2025 | 35.45 | 35.79 | 35.37 | 35.55 | 34.57 | 0.03% | 63,215 |
| Jul 31, 2025 | 36.21 | 36.24 | 35.46 | 35.54 | 34.56 | -1.17% | 54,933 |
| Jul 30, 2025 | 36.11 | 36.30 | 35.89 | 35.96 | 34.97 | -0.22% | 63,227 |
| Jul 29, 2025 | 35.93 | 36.24 | 35.86 | 36.04 | 35.05 | -0.69% | 47,015 |
| Jul 28, 2025 | 36.65 | 36.65 | 36.24 | 36.29 | 35.29 | -0.38% | 48,629 |
| Jul 25, 2025 | 36.35 | 36.49 | 36.31 | 36.43 | 35.43 | 0.69% | 35,527 |
| Jul 24, 2025 | 36.24 | 36.43 | 36.18 | 36.18 | 35.19 | -0.60% | 34,019 |
| Jul 23, 2025 | 36.05 | 36.45 | 36.05 | 36.40 | 35.40 | 1.36% | 39,048 |
| Jul 22, 2025 | 35.61 | 35.98 | 35.61 | 35.91 | 34.92 | 1.24% | 45,723 |
| Jul 21, 2025 | 35.50 | 35.85 | 35.47 | 35.47 | 34.49 | -0.37% | 51,699 |
| Jul 18, 2025 | 35.85 | 36.10 | 35.55 | 35.60 | 34.62 | -0.78% | 41,664 |
| Jul 17, 2025 | 36.03 | 36.19 | 35.81 | 35.88 | 34.89 | -0.47% | 40,683 |