BlackRock Health Sciences Trust (BME)

NYSE: BME · Real-Time Price · USD

42.41

+0.86 (2.07%)

At close: Jun 26, 2026, 4:00 PM EDT

42.50

+0.09 (0.21%)

After-hours: Jun 26, 2026, 7:00 PM EDT

BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	39.61	39.84	39.21	39.25	38.74	-1.01%	36,751
Apr 20, 2026	39.93	40.13	39.60	39.65	39.14	-0.68%	33,193
Apr 17, 2026	39.85	40.10	39.85	39.92	39.40	0.60%	30,751
Apr 16, 2026	39.82	40.14	39.65	39.68	39.17	-1.02%	24,687
Apr 15, 2026	39.97	40.20	39.79	40.09	39.57	0.76%	42,079
Apr 14, 2026	39.46	40.39	39.46	40.05	39.27	1.62%	51,620
Apr 13, 2026	39.05	39.66	39.04	39.41	38.64	0.33%	46,400
Apr 10, 2026	39.41	39.60	39.00	39.28	38.52	-0.63%	31,536
Apr 9, 2026	39.00	39.68	39.00	39.53	38.76	0.82%	29,267
Apr 8, 2026	40.24	40.24	38.67	39.21	38.45	2.03%	59,180
Apr 7, 2026	38.42	38.65	38.10	38.43	37.68	0.21%	23,859
Apr 6, 2026	38.94	39.18	38.35	38.35	37.60	-1.13%	47,544
Apr 2, 2026	38.35	39.14	38.21	38.79	38.04	0.78%	36,009
Apr 1, 2026	38.56	39.74	38.44	38.49	37.74	-0.05%	67,614
Mar 31, 2026	38.28	38.71	38.00	38.51	37.76	1.74%	108,342
Mar 30, 2026	38.38	38.38	37.53	37.85	37.11	0.48%	61,450
Mar 27, 2026	39.39	39.49	37.51	37.67	36.94	-3.93%	138,294
Mar 26, 2026	39.30	39.69	39.12	39.21	38.45	-0.36%	36,365
Mar 25, 2026	39.01	39.59	39.00	39.35	38.59	1.16%	27,764
Mar 24, 2026	39.02	39.09	38.88	38.90	38.14	-1.12%	31,239
Mar 23, 2026	39.71	39.71	39.15	39.34	38.58	1.73%	102,684
Mar 20, 2026	39.01	39.42	38.63	38.67	37.92	-1.10%	49,226
Mar 19, 2026	39.17	39.41	39.06	39.10	38.34	-0.48%	24,071
Mar 18, 2026	39.55	39.57	39.26	39.29	38.53	-1.28%	27,455
Mar 17, 2026	39.74	40.23	39.74	39.80	39.03	-0.25%	28,469
Mar 16, 2026	39.82	40.25	39.77	39.90	39.12	0.45%	27,817
Mar 13, 2026	39.99	40.43	39.58	39.72	38.95	-0.62%	30,851
Mar 12, 2026	40.67	40.67	40.05	40.23	39.19	-1.66%	26,912
Mar 11, 2026	40.91	40.95	40.51	40.91	39.85	-	14,863
Mar 10, 2026	41.02	41.06	40.49	40.91	39.85	-0.12%	48,774
Mar 9, 2026	41.09	41.44	40.54	40.96	39.90	-0.70%	58,227
Mar 6, 2026	41.08	41.25	40.72	41.25	40.18	0.15%	68,363
Mar 5, 2026	41.90	41.94	41.11	41.19	40.13	-2.39%	43,069
Mar 4, 2026	42.20	42.25	41.79	42.20	41.11	-0.09%	46,987
Mar 3, 2026	42.30	42.42	41.70	42.24	41.15	-0.87%	67,093
Mar 2, 2026	42.51	42.72	41.95	42.61	41.51	-0.02%	45,653
Feb 27, 2026	42.27	42.74	42.03	42.62	41.52	0.76%	39,414
Feb 26, 2026	42.20	42.30	41.90	42.30	41.21	-	28,361
Feb 25, 2026	42.37	42.44	42.09	42.30	41.21	0.05%	29,822
Feb 24, 2026	42.22	42.63	42.14	42.28	41.19	0.18%	25,431
Feb 23, 2026	41.77	42.50	41.61	42.20	41.11	0.93%	36,313
Feb 20, 2026	42.16	42.27	41.65	41.81	40.73	-0.43%	53,740
Feb 19, 2026	42.00	42.27	41.94	41.99	40.91	-0.87%	42,645
Feb 18, 2026	42.55	42.63	42.19	42.36	41.27	-0.09%	56,285
Feb 17, 2026	42.16	42.50	42.16	42.40	41.31	0.78%	39,479
Feb 13, 2026	41.81	42.30	41.81	42.07	40.98	0.43%	28,108
Feb 12, 2026	41.95	42.24	41.90	42.15	40.81	0.62%	31,307
Feb 11, 2026	41.84	42.19	41.84	41.89	40.55	-0.07%	21,921
Feb 10, 2026	42.09	42.22	41.87	41.92	40.58	-0.40%	26,935
Feb 9, 2026	42.23	42.23	41.90	42.09	40.75	-0.02%	38,154
Feb 6, 2026	41.81	42.25	41.65	42.10	40.76	0.74%	21,821
Feb 5, 2026	41.65	42.35	41.60	41.79	40.46	0.12%	28,436
Feb 4, 2026	42.16	42.23	41.59	41.74	40.41	-0.50%	39,703
Feb 3, 2026	42.40	42.40	41.70	41.95	40.61	-0.47%	43,664