BlackRock Health Sciences Trust (BME) NYSE

Currency In USD

BME Historical Return

If you invested $1000 in BlackRock Health Sciences Trust (BME) 10 years ago, it would be worth $2,416.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,293.61, while $1000 invested 1 year ago would be worth $1,311.63. This corresponds to total returns of 141.64%, 29.36%, 31.16%, respectively, with annualized returns of 9.22%, 5.28%, 31.16%.

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
August 21, 2026	45.72	46.13	46.13	46.38	45.71	61,470
August 20, 2026	45.74	45.8	45.8	46.17	45.64	68,186
August 19, 2026	45.2	45.63	45.63	45.72	45	47,095
August 18, 2026	44.64	44.86	44.86	44.98	44.5	35,257
August 17, 2026	44.11	44.4	44.4	44.45	44.1	23,874
August 14, 2026	44.14	44.14	44.14	44.26	44.03	29,230
August 13, 2026	44.89	44.55	44.55	44.98	44.38	31,067
August 12, 2026	44.78	44.67	44.67	44.96	44.44	45,804
August 11, 2026	44.57	44.62	44.62	44.99	44.45	34,615
August 10, 2026	44.12	44.38	44.38	44.46	44.02	64,065
August 07, 2026	43.64	44.11	44.11	44.12	43.53	54,728
August 06, 2026	43.65	43.5	43.5	43.77	43.31	29,292
August 05, 2026	43.46	43.45	43.45	43.71	43.23	46,927
August 04, 2026	43.47	43.18	43.18	43.48	43.06	55,892
August 03, 2026	43.53	43.5	43.5	43.61	43.21	45,083
July 31, 2026	43.55	43.49	43.49	43.74	43.01	85,016
July 30, 2026	43.8	43.53	43.53	44.01	43.2	70,328
July 29, 2026	43.86	44.04	44.04	44.33	43.77	30,425
July 28, 2026	43.43	43.87	43.87	43.96	43.18	61,996
July 27, 2026	43.21	43.14	43.14	43.35	42.96	32,227
July 23, 2026	42.5	42.42	42.42	42.69	42.24	48,985
July 22, 2026	42.7	42.36	42.36	42.82	42.25	26,501
July 21, 2026	42.29	42.6	42.6	42.6	42.15	38,238
July 20, 2026	42.58	42.38	42.38	42.92	42.26	42,703
July 17, 2026	42.67	42.56	42.56	42.96	42.14	56,968
July 16, 2026	42.51	42.62	42.62	42.85	42.44	40,120
July 15, 2026	42.33	42.27	42.27	42.51	42	57,819
July 14, 2026	42.85	42.51	42.51	42.85	42.03	24,868
July 13, 2026	43.07	42.95	42.95	43.51	42.77	57,759
July 10, 2026	43.55	43.01	43.01	43.55	43	22,008
July 09, 2026	43.51	43.47	43.47	43.69	43.35	15,176
July 08, 2026	44.02	43.53	43.53	44.02	43.44	35,288
July 07, 2026	43.85	43.96	43.96	44.35	43.7	59,927
July 06, 2026	43.87	43.55	43.55	43.88	43.17	41,382
July 02, 2026	43	43.65	43.65	43.82	42.86	57,573
July 01, 2026	42.9	43.03	43.03	43.14	42.51	46,366
June 30, 2026	42.97	42.95	42.95	42.97	42.22	54,522
June 29, 2026	42.74	42.91	42.91	42.96	42.58	77,762
June 26, 2026	41.69	42.41	42.41	42.5	41.63	60,536
June 25, 2026	40.81	41.55	41.55	41.62	40.81	42,764
June 24, 2026	40.5	40.72	40.72	40.84	39.99	34,491
June 23, 2026	39.93	40.31	40.31	40.51	39.93	39,104
June 22, 2026	39.85	39.88	39.88	40.22	39.78	35,756
June 18, 2026	40.04	39.8	39.8	40.16	39.63	51,724
June 17, 2026	40.27	39.91	39.91	40.42	39.86	47,711
June 16, 2026	40.42	40.22	40.22	40.57	40.18	37,977
June 15, 2026	40.7	40.42	40.42	40.78	40.37	40,094
June 12, 2026	40.95	40.94	40.94	41.1	40.44	45,575
June 11, 2026	40.25	40.89	40.89	40.97	40.25	52,156
June 10, 2026	40.66	40.31	40.31	40.77	40.28	49,467
June 09, 2026	40.38	40.48	40.48	41	40.3	53,439
June 08, 2026	40.12	40.2	40.2	40.45	40.03	42,689
June 05, 2026	40.5	39.94	39.94	40.65	39.82	43,174
June 04, 2026	39.37	39.87	39.87	40.14	39.37	41,213
June 03, 2026	39.15	39.21	39.21	39.85	39.15	70,530
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