BlackRock Health Sciences Trust (BME)

NYSE: BME · Real-Time Price · USD

38.89

-0.18 (-0.46%)

At close: Apr 28, 2026, 4:00 PM EDT

38.89

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

BME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.06	39.26	38.87	38.89	38.89	-0.46%	40,518
Apr 27, 2026	38.99	39.38	38.87	39.07	39.07	-0.13%	57,023
Apr 24, 2026	39.33	39.46	38.78	39.12	39.12	-1.24%	40,319
Apr 23, 2026	39.56	39.80	39.07	39.61	39.61	0.53%	44,923
Apr 22, 2026	39.35	39.89	39.35	39.40	39.40	0.38%	34,066
Apr 21, 2026	39.61	39.84	39.21	39.25	39.25	-1.01%	36,751
Apr 20, 2026	39.93	40.13	39.60	39.65	39.65	-0.68%	33,193
Apr 17, 2026	39.85	40.10	39.85	39.92	39.92	0.60%	30,751
Apr 16, 2026	39.82	40.14	39.65	39.68	39.68	-1.02%	24,687
Apr 15, 2026	39.97	40.20	39.79	40.09	40.09	0.10%	42,079
Apr 14, 2026	39.46	40.39	39.46	40.05	39.79	1.62%	51,619
Apr 13, 2026	39.05	39.66	39.04	39.41	39.15	0.33%	46,400
Apr 10, 2026	39.41	39.60	39.00	39.28	39.02	-0.63%	31,536
Apr 9, 2026	39.00	39.68	39.00	39.53	39.27	0.82%	29,267
Apr 8, 2026	40.24	40.24	38.67	39.21	38.95	2.03%	59,180
Apr 7, 2026	38.42	38.65	38.10	38.43	38.18	0.21%	23,859
Apr 6, 2026	38.94	39.18	38.35	38.35	38.10	-1.13%	47,544
Apr 2, 2026	38.35	39.14	38.21	38.79	38.54	0.78%	36,009
Apr 1, 2026	38.56	39.74	38.44	38.49	38.24	-0.05%	67,614
Mar 31, 2026	38.28	38.71	38.00	38.51	38.26	1.74%	108,342
Mar 30, 2026	38.38	38.38	37.53	37.85	37.60	0.48%	61,450
Mar 27, 2026	39.39	39.49	37.51	37.67	37.42	-3.93%	138,294
Mar 26, 2026	39.30	39.69	39.12	39.21	38.95	-0.36%	36,365
Mar 25, 2026	39.01	39.59	39.00	39.35	39.09	1.16%	27,764
Mar 24, 2026	39.02	39.09	38.88	38.90	38.65	-1.12%	31,239
Mar 23, 2026	39.71	39.71	39.15	39.34	39.08	1.73%	102,684
Mar 20, 2026	39.01	39.42	38.63	38.67	38.42	-1.10%	49,226
Mar 19, 2026	39.17	39.41	39.06	39.10	38.84	-0.48%	24,071
Mar 18, 2026	39.55	39.57	39.26	39.29	39.03	-1.28%	27,455
Mar 17, 2026	39.74	40.23	39.74	39.80	39.54	-0.25%	28,469
Mar 16, 2026	39.82	40.25	39.77	39.90	39.64	0.45%	27,817
Mar 13, 2026	39.99	40.43	39.58	39.72	39.46	-1.27%	30,851
Mar 12, 2026	40.67	40.67	40.05	40.23	39.71	-1.66%	26,912
Mar 11, 2026	40.91	40.95	40.51	40.91	40.38	-	14,863
Mar 10, 2026	41.02	41.06	40.49	40.91	40.38	-0.12%	48,774
Mar 9, 2026	41.09	41.44	40.54	40.96	40.43	-0.70%	58,227
Mar 6, 2026	41.08	41.25	40.72	41.25	40.71	0.15%	68,363
Mar 5, 2026	41.90	41.94	41.11	41.19	40.65	-2.39%	43,069
Mar 4, 2026	42.20	42.25	41.79	42.20	41.65	-0.09%	46,987
Mar 3, 2026	42.30	42.42	41.70	42.24	41.69	-0.87%	67,093
Mar 2, 2026	42.51	42.72	41.95	42.61	42.06	-0.02%	45,653
Feb 27, 2026	42.27	42.74	42.03	42.62	42.07	0.76%	39,414
Feb 26, 2026	42.20	42.30	41.90	42.30	41.75	-	28,361
Feb 25, 2026	42.37	42.44	42.09	42.30	41.75	0.05%	29,822
Feb 24, 2026	42.22	42.63	42.14	42.28	41.73	0.18%	25,431
Feb 23, 2026	41.77	42.50	41.61	42.20	41.65	0.93%	36,313
Feb 20, 2026	42.16	42.27	41.65	41.81	41.27	-0.43%	53,740
Feb 19, 2026	42.00	42.27	41.94	41.99	41.44	-0.87%	42,645
Feb 18, 2026	42.55	42.63	42.19	42.36	41.81	-0.09%	56,285
Feb 17, 2026	42.16	42.50	42.16	42.40	41.85	0.78%	39,479
Feb 13, 2026	41.81	42.30	41.81	42.07	41.52	-0.19%	28,108
Feb 12, 2026	41.95	42.24	41.90	42.15	41.34	0.62%	31,307
Feb 11, 2026	41.84	42.19	41.84	41.89	41.09	-0.07%	21,921
Feb 10, 2026	42.09	42.22	41.87	41.92	41.12	-0.40%	26,935
Feb 9, 2026	42.23	42.23	41.90	42.09	41.28	-0.02%	38,154
Feb 6, 2026	41.81	42.25	41.65	42.10	41.29	0.74%	21,821
Feb 5, 2026	41.65	42.35	41.60	41.79	40.99	0.12%	28,436
Feb 4, 2026	42.16	42.23	41.59	41.74	40.94	-0.50%	39,703
Feb 3, 2026	42.40	42.40	41.70	41.95	41.15	-0.47%	43,664
Feb 2, 2026	41.97	42.37	41.75	42.15	41.34	0.67%	34,495
Jan 30, 2026	41.52	41.98	41.38	41.87	41.07	0.77%	31,797
Jan 29, 2026	41.41	41.56	41.21	41.55	40.75	0.24%	57,810
Jan 28, 2026	41.51	41.74	41.30	41.45	40.66	-0.98%	31,229
Jan 27, 2026	41.84	41.96	41.67	41.86	41.06	-0.71%	54,924
Jan 26, 2026	42.13	42.38	42.13	42.16	41.35	-0.07%	29,890
Jan 23, 2026	42.35	42.35	42.01	42.19	41.38	-0.28%	42,232
Jan 22, 2026	41.91	42.51	41.77	42.31	41.50	0.81%	45,060
Jan 21, 2026	41.39	41.99	41.01	41.97	41.17	1.70%	25,627
Jan 20, 2026	41.23	41.50	41.01	41.27	40.48	-1.05%	34,541
Jan 16, 2026	41.85	42.05	41.68	41.71	40.65	-0.43%	31,647
Jan 15, 2026	42.09	42.46	41.69	41.89	40.83	-0.43%	40,680
Jan 14, 2026	41.79	42.15	41.64	42.07	41.00	0.72%	37,788
Jan 13, 2026	42.08	42.08	41.76	41.77	40.71	-0.29%	24,239
Jan 12, 2026	42.00	42.00	41.58	41.89	40.83	-0.12%	33,721
Jan 9, 2026	41.76	42.04	41.76	41.94	40.88	0.26%	29,702
Jan 8, 2026	42.18	42.35	41.72	41.83	40.77	-0.55%	45,687
Jan 7, 2026	41.64	42.23	41.64	42.06	41.00	1.32%	65,028
Jan 6, 2026	40.88	41.58	40.80	41.51	40.46	1.34%	44,657
Jan 5, 2026	40.99	41.50	40.55	40.96	39.92	-0.56%	53,121
Jan 2, 2026	41.15	41.29	40.86	41.19	40.15	0.15%	42,319
Dec 31, 2025	41.43	41.43	41.13	41.13	40.09	-0.70%	43,445
Dec 30, 2025	41.37	41.45	41.18	41.42	40.37	0.29%	32,884
Dec 29, 2025	41.24	41.45	41.11	41.30	40.25	-0.19%	34,880
Dec 26, 2025	41.44	41.46	41.25	41.38	40.33	-0.07%	28,659
Dec 24, 2025	41.20	41.41	41.17	41.41	40.36	0.66%	15,461
Dec 23, 2025	41.03	41.37	41.00	41.14	40.10	-0.31%	32,649
Dec 22, 2025	40.80	41.34	40.80	41.27	40.23	0.58%	34,696
Dec 19, 2025	40.77	41.18	40.70	41.03	39.74	0.77%	56,555
Dec 18, 2025	40.57	40.90	40.57	40.72	39.43	0.48%	52,968
Dec 17, 2025	40.41	40.72	40.41	40.52	39.24	-0.20%	48,097
Dec 16, 2025	41.11	41.12	40.55	40.60	39.32	-1.14%	59,125
Dec 15, 2025	40.86	41.09	40.68	41.07	39.77	1.31%	32,642
Dec 12, 2025	40.52	40.62	40.43	40.54	39.26	0.20%	34,570
Dec 11, 2025	40.23	40.67	40.21	40.46	39.18	0.82%	27,576
Dec 10, 2025	39.99	40.24	39.85	40.13	38.86	0.80%	45,737
Dec 9, 2025	40.24	40.51	39.81	39.81	38.55	-1.12%	36,002
Dec 8, 2025	40.72	40.77	40.24	40.26	38.99	-0.96%	54,031
Dec 5, 2025	40.86	40.97	40.63	40.65	39.37	-0.20%	21,643
Dec 4, 2025	40.90	40.90	40.73	40.73	39.45	-0.22%	20,008
Dec 3, 2025	40.66	40.99	40.66	40.82	39.53	0.17%	32,151