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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.9	40.73	40.73	40.9	40.73	19,999
December 03, 2025	40.66	40.82	40.82	40.99	40.66	32,200
December 02, 2025	40.81	40.75	40.75	41.1	40.7	48,700
December 01, 2025	41.55	41.03	41.03	41.6	40.95	56,800
November 28, 2025	41.66	41.53	41.53	41.72	41.37	34,926
November 26, 2025	41.43	41.61	41.61	41.68	41.43	54,802
November 25, 2025	40.61	41.36	41.36	41.48	40.61	61,422
November 24, 2025	40.5	40.7	40.7	40.81	40.5	41,400
November 21, 2025	39.93	40.47	40.47	40.69	39.93	38,300
November 20, 2025	40.17	39.94	39.94	40.32	39.86	23,733
November 19, 2025	40	40	40	40.35	39.85	31,647
November 18, 2025	39.79	40.03	40.03	40.1	39.74	36,478
November 17, 2025	39.79	39.79	39.79	40.16	39.73	45,300
November 14, 2025	39.9	39.8	39.8	40.02	39.75	36,722
November 13, 2025	40.36	40.34	40.08	40.7	40.31	52,747
November 12, 2025	40	40.4	40.14	40.46	40	69,339
November 11, 2025	39.24	39.89	39.63	39.97	39.22	83,300
November 10, 2025	39.25	39.12	38.87	39.25	38.85	46,300
November 07, 2025	39.26	38.82	38.82	39.26	38.61	73,500
November 06, 2025	38.54	38.63	38.63	38.68	38.49	55,337
November 05, 2025	38.33	38.47	38.47	38.53	38.31	37,604
November 04, 2025	38	38.21	38.21	38.5	37.91	40,627
November 03, 2025	38.19	38.18	38.18	38.49	38	58,500
October 31, 2025	38.27	38.36	38.36	38.52	38.11	33,300
October 30, 2025	37.98	38.27	38.27	38.46	37.98	26,032
October 29, 2025	38.48	38	38	38.48	38	55,446
October 28, 2025	38.51	38.39	38.39	38.56	38.36	36,300
October 27, 2025	38.36	38.44	38.44	38.49	38.24	55,711
October 24, 2025	38.13	38.28	38.28	38.44	38.1	42,027
October 23, 2025	38.19	38.14	38.14	38.29	38.06	31,100
October 22, 2025	38.06	38.16	38.16	38.32	38.06	53,209
October 21, 2025	38.18	38.02	38.02	38.3	38	51,600
October 20, 2025	37.77	38.03	38.03	38.15	37.51	31,500
October 17, 2025	37.38	37.67	37.67	37.72	37.37	30,115
October 16, 2025	37.58	37.43	37.43	37.84	37.38	52,600
October 15, 2025	37.4	37.49	37.49	37.7	37.38	52,738
October 14, 2025	37.68	37.73	37.73	37.81	37.45	47,200
October 13, 2025	37.54	37.61	37.61	37.89	37.54	58,100
October 10, 2025	38.04	37.51	37.51	38.38	37.37	112,550
October 09, 2025	38	37.83	37.83	38.11	37.76	88,836
October 08, 2025	37.68	37.97	37.97	38.12	37.68	50,814
October 07, 2025	37.63	37.65	37.65	38	37.61	78,101
October 06, 2025	38.01	37.61	37.61	38.01	37.59	79,920
October 03, 2025	37.48	37.87	37.87	37.99	37.48	85,774
October 02, 2025	37.75	37.56	37.56	37.78	37.45	48,419
October 01, 2025	37.14	37.75	37.75	37.87	37.14	85,628
September 30, 2025	36.32	37.23	37.23	37.3	36.32	81,165
September 29, 2025	36.42	36.32	36.32	36.42	36.21	38,738
September 26, 2025	36.15	36.22	36.22	36.35	36.01	27,914
September 25, 2025	36.36	36.05	36.05	36.41	35.95	44,543
September 24, 2025	36.64	36.47	36.47	36.67	36.38	54,729
September 23, 2025	36.43	36.51	36.51	36.67	36.43	25,636
September 22, 2025	36.39	36.55	36.55	36.57	36.34	34,129
September 19, 2025	36.55	36.42	36.42	36.6	36.42	33,000
September 18, 2025	36.34	36.51	36.51	36.8	36.23	68,316
September 17, 2025	36.24	36.34	36.34	36.66	36.24	70,002
September 16, 2025	36.28	36.42	36.42	36.55	36.28	48,800
September 15, 2025	36.8	36.5	36.5	36.84	36.43	76,908
September 12, 2025	37.3	37.06	36.8	37.48	37.02	40,079
September 11, 2025	37.16	37.31	37.05	37.58	37.16	67,643

BlackRock Health Sciences Trust (BME) NYSE