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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.08	41.77	41.77	42.08	41.77	22,800
January 12, 2026	42	41.89	41.89	42	41.58	33,721
January 09, 2026	41.76	41.94	41.94	42.04	41.76	29,702
January 08, 2026	42.18	41.83	41.83	42.35	41.72	45,700
January 07, 2026	41.64	42.06	42.06	42.23	41.64	65,028
January 06, 2026	40.88	41.51	41.51	41.58	40.8	44,700
January 05, 2026	40.99	40.96	40.96	41.5	40.55	53,121
January 02, 2026	41.15	41.19	41.19	41.29	40.86	42,319
December 31, 2025	41.43	41.13	41.13	41.43	41.13	43,445
December 30, 2025	41.37	41.42	41.42	41.45	41.18	32,900
December 29, 2025	41.24	41.3	41.3	41.45	41.11	34,900
December 26, 2025	41.44	41.38	41.38	41.46	41.25	28,700
December 24, 2025	41.2	41.41	41.41	41.41	41.17	15,500
December 23, 2025	41.03	41.14	41.14	41.37	41	32,649
December 22, 2025	40.8	41.27	41.27	41.34	40.8	34,700
December 19, 2025	40.77	41.03	41.03	41.18	40.7	56,555
December 18, 2025	40.57	40.72	40.72	40.9	40.57	53,000
December 17, 2025	40.41	40.52	40.52	40.72	40.41	48,100
December 16, 2025	41.11	40.6	40.6	41.12	40.55	59,125
December 15, 2025	40.86	41.07	41.07	41.09	40.68	32,642
December 12, 2025	40.52	40.54	40.54	40.62	40.43	34,600
December 11, 2025	40.23	40.46	40.46	40.67	40.21	27,600
December 10, 2025	39.99	40.13	40.13	40.24	39.85	45,737
December 09, 2025	40.24	39.81	39.81	40.51	39.81	36,002
December 08, 2025	40.72	40.26	40.26	40.77	40.24	54,031
December 05, 2025	40.86	40.65	40.65	40.97	40.63	21,643
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

BlackRock Health Sciences Trust (BME) NYSE