BlackRock Health Sciences Trust - BME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.05	36.36	36.36	36.47	36.05	75,244
August 14, 2025	36.03	36.05	35.79	36.11	35.85	42,412
August 13, 2025	35.48	36.05	35.79	36.05	35.48	58,300
August 12, 2025	35.31	35.48	35.48	35.61	35.28	74,200
August 11, 2025	35.23	35.35	35.35	35.56	35.23	36,700
August 08, 2025	35.12	35.23	35.23	35.48	35.12	73,500
August 07, 2025	35.29	35.17	35.17	35.37	35.03	67,500
August 06, 2025	35.97	35.37	35.37	35.99	35.31	73,047
August 05, 2025	35.8	35.6	35.6	35.86	35.57	80,300
August 04, 2025	35.77	35.81	35.81	36.01	35.67	64,200
August 01, 2025	35.45	35.55	35.55	35.79	35.37	63,215
July 31, 2025	36.21	35.54	35.54	36.24	35.46	54,933
July 30, 2025	36.11	35.96	35.96	36.3	35.89	63,227
July 29, 2025	35.93	36.04	36.04	36.24	35.86	47,015
July 28, 2025	36.65	36.29	36.29	36.65	36.24	48,629
July 25, 2025	36.35	36.43	36.43	36.49	36.31	35,527
July 24, 2025	36.24	36.18	36.18	36.43	36.18	34,019
July 23, 2025	36.05	36.4	36.4	36.45	36.05	39,048
July 22, 2025	35.61	35.91	35.91	35.98	35.61	45,723
July 21, 2025	35.5	35.47	35.47	35.85	35.47	51,699
July 18, 2025	35.85	35.6	35.6	36.1	35.55	41,700
July 17, 2025	36.03	35.88	35.88	36.19	35.81	40,700
July 16, 2025	35.75	36.05	36.05	36.5	35.75	71,113
July 15, 2025	36.23	35.79	35.79	36.52	35.74	57,108
July 14, 2025	36.5	36.5	36.24	36.67	36.37	33,639
July 11, 2025	36.63	36.47	36.47	36.63	36.31	31,838
July 10, 2025	36.49	36.78	36.78	37.02	36.42	36,626
July 09, 2025	36.4	36.53	36.53	36.6	36.36	44,300
July 08, 2025	36.27	36.38	36.38	36.67	36.27	51,100
July 07, 2025	36.61	36.26	36.26	36.61	36.16	37,000
July 03, 2025	36.64	36.66	36.66	36.76	36.58	34,108
July 02, 2025	36.77	36.64	36.64	36.83	36.53	40,100
July 01, 2025	36.48	36.78	36.78	37	36.29	52,615
June 30, 2025	36.46	36.46	36.46	36.5	36.21	73,000
June 27, 2025	36.23	36.22	36.22	36.49	36.08	63,841
June 26, 2025	36.23	36.16	36.16	36.36	36.08	40,300
June 25, 2025	36.04	36.08	36.08	36.21	35.59	57,843
June 24, 2025	35.58	36.02	36.02	36.1	35.58	36,300
June 23, 2025	35.4	35.58	35.58	35.7	35.3	55,200
June 20, 2025	35.89	35.5	35.5	35.89	35.43	40,207
June 18, 2025	35.68	35.66	35.66	35.88	35.65	63,800
June 17, 2025	36.13	35.71	35.71	36.22	35.6	54,600
June 16, 2025	36.42	36.25	36.25	36.45	36.08	39,045
June 13, 2025	36	36.21	36.21	36.54	36	34,609
June 12, 2025	36.58	36.69	36.43	36.7	36.52	26,100
June 11, 2025	36.54	36.53	36.27	36.71	36.46	28,222
June 10, 2025	36.32	36.54	36.28	36.68	36.32	40,101
June 09, 2025	36.34	36.26	36	36.48	36.12	28,919
June 06, 2025	36.38	36.4	36.14	36.41	36.17	28,714
June 05, 2025	36.27	36.11	35.85	36.38	36	21,741
June 04, 2025	36.29	36.18	35.92	36.39	36.14	20,400
June 03, 2025	36.2	36.15	35.89	36.3	35.97	26,400
June 02, 2025	36.15	36.2	35.94	36.2	35.75	55,820
May 30, 2025	35.91	35.91	35.91	36	35.72	53,900
May 29, 2025	35.66	35.87	35.87	35.95	35.57	43,500
May 28, 2025	35.71	35.46	35.46	35.91	35.46	34,700
May 27, 2025	35.6	35.79	35.79	35.99	35.49	65,278
May 23, 2025	35.2	35.34	35.34	35.5	35.2	26,095
May 22, 2025	35.56	35.49	35.49	35.83	35.29	41,800
May 21, 2025	36.15	35.75	35.75	36.25	35.73	48,632

BlackRock Health Sciences Trust (BME) NYSE