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 $2,429.22 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,340.68, while $1000 invested 1 year ago would be worth $1,227.64. This corresponds to total returns of 142.92%, 34.07%, 22.76%, respectively, with annualized returns of 9.28%, 6.04%, 22.76%.

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
November 11, 2026	47.74	48.05	48.05	48.18	47.42	47,179
November 10, 2026	47.54	47.84	47.84	47.99	47.12	53,787
November 09, 2026	47.25	47.69	47.69	47.85	46.1	57,097
November 06, 2026	45.8	46.87	46.87	46.95	45.76	40,126
November 05, 2026	48	46.54	46.54	48.3	46.5	74,619
November 04, 2026	47.01	47.79	47.79	47.99	47.01	52,725
November 03, 2026	46.75	46.69	46.69	47.19	46.59	49,578
November 02, 2026	46.87	46.98	46.98	47.11	46.74	76,237
October 30, 2026	47.1	46.87	46.87	47.38	46.55	65,625
October 29, 2026	46.43	46.74	46.74	46.75	46.33	50,762
October 28, 2026	45.32	45.96	45.96	45.99	45.1	37,636
October 27, 2026	45.22	45.46	45.46	45.5	45.15	26,881
October 26, 2026	45.15	45.21	45.21	45.55	45.15	24,655
October 23, 2026	45.06	45.11	45.11	45.71	44.74	39,973
October 22, 2026	45.7	45.53	45.53	46	45.47	35,837
October 21, 2026	45.4	45.68	45.68	45.77	45.09	31,023
October 20, 2026	44.71	45.5	45.5	45.54	44.45	38,385
October 19, 2026	43.89	44.3	44.3	44.37	43.71	33,664
October 16, 2026	44.69	44.01	44.01	44.75	43.8	39,921
October 15, 2026	44.31	44.72	44.72	44.99	44.3	45,040
October 14, 2026	43.74	44.31	44.31	44.44	43.74	53,178
October 13, 2026	44.47	43.83	43.83	44.47	43.76	49,425
October 12, 2026	44.35	44.35	44.35	44.44	43.95	37,178
October 09, 2026	42.87	43.94	43.94	43.98	42.87	50,190
October 08, 2026	43.08	42.98	42.98	43.08	42.39	39,879
October 07, 2026	42.48	43.06	43.06	43.22	42.48	40,378
October 06, 2026	42.9	42.57	42.57	43.13	42.27	56,041
October 05, 2026	43.33	42.85	42.85	43.5	42.56	49,481
October 02, 2026	43.71	43.34	43.34	43.98	43.23	42,515
October 01, 2026	44.09	43.61	43.61	44.19	43.55	31,981
September 30, 2026	44.8	44.13	44.13	44.8	44.13	44,136
September 29, 2026	44.68	44.62	44.62	44.78	44.17	18,196
September 28, 2026	44.66	44.63	44.63	44.93	44.56	43,697
September 25, 2026	44.95	44.84	44.84	44.95	44.71	27,686
September 24, 2026	44.62	44.98	44.98	44.98	44.5	21,159
September 23, 2026	45	44.62	44.62	45.15	44.52	38,978
September 22, 2026	44.47	44.99	44.99	44.99	44.25	41,351
September 21, 2026	44.48	44.53	44.53	44.72	44.29	29,190
September 18, 2026	44.82	44.49	44.49	44.83	44.44	25,944
September 17, 2026	44.67	44.5	44.5	44.67	44.17	57,954
September 16, 2026	44.26	44.34	44.34	44.58	44.01	53,671
September 15, 2026	44.1	43.98	43.98	44.13	43.85	28,284
September 11, 2026	44.37	44.22	44.22	44.68	44.2	20,699
September 10, 2026	44.32	44.06	44.06	44.55	44	38,793
September 09, 2026	44.96	44.35	44.35	44.96	44.26	35,520
September 08, 2026	45.54	45.05	45.05	45.54	44.75	63,501
September 04, 2026	45.63	45.81	45.81	45.97	45.5	35,204
September 03, 2026	45.89	46.01	46.01	46.16	45.68	27,171
September 02, 2026	45.6	45.8	45.8	46.27	45.6	46,644
September 01, 2026	45.6	45.62	45.62	46.21	45.53	42,124
August 31, 2026	45.91	45.59	45.59	45.91	45.38	47,642
August 28, 2026	46.15	45.88	45.88	46.15	45.65	40,995
August 27, 2026	46.1	46.1	46.1	46.35	45.8	54,014
August 26, 2026	46.35	46.28	46.28	46.4	46.08	42,151
August 25, 2026	45.84	46.19	46.19	46.43	45.84	49,020
August 24, 2026	46.26	45.81	45.81	46.26	45.65	34,438
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