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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	37.23	37.12	37.12	37.32	37.03	54,313
September 09, 2025	37.07	37.23	37.23	37.34	37.07	41,400
September 08, 2025	37.13	37.06	37.06	37.15	36.93	44,700
September 05, 2025	36.95	37.13	37.13	37.19	36.91	31,125
September 04, 2025	36.88	36.87	36.87	36.99	36.81	36,821
September 03, 2025	36.87	36.87	36.87	37	36.76	42,300
September 02, 2025	36.57	36.75	36.75	36.96	36.54	76,300
August 29, 2025	36.65	36.73	36.73	36.84	36.49	57,915
August 28, 2025	36.67	36.65	36.65	36.75	36.44	36,185
August 27, 2025	36.63	36.65	36.65	36.91	36.55	53,200
August 26, 2025	36.51	36.59	36.59	36.71	36.44	70,000
August 25, 2025	36.8	36.51	36.51	36.8	36.35	96,438
August 22, 2025	36.9	36.82	36.82	37.14	36.74	49,300
August 21, 2025	36.69	36.73	36.73	36.93	36.69	46,600
August 20, 2025	36.61	36.66	36.66	36.77	36.52	45,600
August 19, 2025	36.28	36.52	36.52	36.64	36.28	44,725
August 18, 2025	36.52	36.37	36.37	36.64	36.29	73,809
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

BlackRock Health Sciences Trust (BME) NYSE