BlackRock Health Sciences Trust (BME) NYSE

39.33

-0.67(-1.68%)

Updated at June 02 04:00PM

Currency In USD

BME Historical Return

If you invested $1000 in BlackRock Health Sciences Trust (BME) 10 years ago, it would be worth $2,041 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,150, while $1000 invested 1 year ago would be worth $1,163.95. This corresponds to total returns of 104.1%, 15%, 16.4%, respectively, with annualized returns of 7.39%, 2.83%, 16.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BME Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	39.96	39.33	39.33	39.96	39.1	67,526
June 01, 2026	40.23	40	40	40.23	39.81	53,169
May 29, 2026	40.27	40.23	40.23	40.48	40	41,838
May 28, 2026	39.65	40.12	40.12	40.19	39.65	54,559
May 27, 2026	39.73	39.66	39.66	39.95	39.52	27,092
May 26, 2026	39.61	39.66	39.66	39.89	39.37	28,941
May 22, 2026	39.27	39.61	39.61	39.82	39.27	424
May 21, 2026	39.24	39.24	39.24	39.33	38.87	37,738
May 20, 2026	39.12	39.27	39.27	39.41	39.05	44,717
May 19, 2026	38.6	39.03	39.03	39.15	38.45	26,541
May 18, 2026	38.47	38.63	38.63	39.05	38.46	61,710
May 15, 2026	39.14	38.67	38.67	39.31	38.57	33,375
May 14, 2026	39.58	39.63	39.63	39.85	39.41	67,766
May 13, 2026	39.34	39.55	39.55	39.84	39.32	75,065
May 12, 2026	38.84	39.4	39.4	39.54	38.8	60,271
May 11, 2026	38.9	38.76	38.76	39.31	38.75	66,635
May 08, 2026	39.21	38.97	38.97	39.21	38.8	72,663
May 07, 2026	39.26	39.16	39.16	39.45	39.11	44,304
May 06, 2026	39.46	39.25	39.25	39.5	39.1	48,450
May 05, 2026	39.44	39.3	39.3	39.44	39.09	66,556
May 04, 2026	39.1	39.13	39.13	39.34	39	45,272
May 01, 2026	39.52	39.39	39.39	39.52	39.2	36,006
April 30, 2026	39.13	39.32	39.32	39.46	38.92	98,185
April 29, 2026	38.72	38.71	38.71	38.99	38.25	95,127
April 28, 2026	39.06	38.89	38.89	39.26	38.87	40,520
April 27, 2026	38.99	39.07	39.07	39.38	38.87	57,022
April 24, 2026	39.33	39.12	39.12	39.46	38.78	40,326
April 23, 2026	39.56	39.61	39.61	39.8	39.07	44,925
April 22, 2026	39.35	39.4	39.4	39.89	39.35	34,068
April 21, 2026	39.61	39.25	39.25	39.84	39.21	36,751
April 20, 2026	39.93	39.65	39.65	40.13	39.6	33,185
April 17, 2026	39.85	39.92	39.92	40.1	39.85	30,751
April 16, 2026	39.82	39.68	39.68	40.14	39.65	24,682
April 15, 2026	39.97	40.09	40.09	40.2	39.79	42,079
April 14, 2026	39.46	40.05	40.05	40.39	39.46	51,620
April 13, 2026	39.05	39.41	39.41	39.66	39.04	46,400
April 10, 2026	39.41	39.28	39.28	39.6	39	31,536
April 09, 2026	39	39.53	39.53	39.68	39	29,265
April 08, 2026	40.24	39.21	39.21	40.24	38.67	59,177
April 07, 2026	38.42	38.43	38.43	38.65	38.1	23,900
April 06, 2026	38.94	38.35	38.35	39.18	38.35	47,544
April 02, 2026	38.35	38.79	38.79	39.14	38.21	36,009
April 01, 2026	38.56	38.49	38.49	39.74	38.44	67,614
March 31, 2026	38.28	38.51	38.51	38.71	38	108,342
March 30, 2026	38.38	37.85	37.85	38.38	37.53	61,449
March 27, 2026	39.39	37.67	37.67	39.49	37.51	137,735
March 26, 2026	39.3	39.21	39.21	39.69	39.12	36,343
March 25, 2026	39.01	39.35	39.35	39.59	39	27,764
March 24, 2026	39.02	38.9	38.9	39.09	38.88	31,236
March 23, 2026	39.71	39.34	39.34	39.71	39.15	102,679
March 20, 2026	39.01	38.67	38.67	39.42	38.63	48,909
March 19, 2026	39.17	39.1	39.1	39.41	39.06	24,071
March 18, 2026	39.55	39.29	39.29	39.57	39.26	27,455
March 17, 2026	39.74	39.8	39.8	40.23	39.74	28,861
March 16, 2026	39.82	39.9	39.9	40.25	39.77	27,816
March 13, 2026	39.99	39.72	39.72	40.42	39.58	30,044
March 12, 2026	40.67	40.23	39.97	40.67	40.05	26,912
March 11, 2026	40.91	40.91	40.64	40.95	40.51	14,863
March 10, 2026	41.02	40.91	40.64	41.06	40.49	48,774
March 09, 2026	41.09	40.96	40.69	41.44	40.54	57,956