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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.16	41.81	41.81	42.27	41.65	53,740
February 19, 2026	42	41.99	41.99	42.27	41.94	42,645
February 18, 2026	42.55	42.36	42.36	42.63	42.19	56,300
February 17, 2026	42.16	42.4	42.4	42.5	42.16	39,500
February 13, 2026	41.81	42.07	42.07	42.3	41.81	28,108
February 12, 2026	41.95	42.15	41.89	42.24	41.9	31,307
February 11, 2026	41.84	41.89	41.89	42.19	41.84	21,921
February 10, 2026	42.09	41.92	41.92	42.22	41.87	26,657
February 09, 2026	42.23	42.09	42.09	42.23	41.9	37,790
February 06, 2026	41.81	42.1	42.1	42.25	41.65	21,821
February 05, 2026	41.65	41.79	41.79	42.35	41.6	28,436
February 04, 2026	42.16	41.74	41.74	42.23	41.59	39,601
February 03, 2026	42.4	41.95	41.95	42.4	41.7	43,700
February 02, 2026	41.97	42.15	42.15	42.37	41.75	34,500
January 30, 2026	41.52	41.87	41.87	41.98	41.38	31,800
January 29, 2026	41.41	41.55	41.55	41.56	41.21	57,810
January 28, 2026	41.51	41.45	41.45	41.74	41.3	31,229
January 27, 2026	41.84	41.86	41.86	41.96	41.67	54,924
January 26, 2026	42.13	42.16	42.16	42.38	42.13	29,900
January 23, 2026	42.35	42.19	42.19	42.35	42.01	42,232
January 22, 2026	41.91	42.31	42.31	42.51	41.77	45,100
January 21, 2026	41.39	41.97	41.97	41.99	41.01	25,627
January 20, 2026	41.23	41.27	41.27	41.5	41.01	34,541
January 16, 2026	41.85	41.71	41.45	42.05	41.68	31,647
January 15, 2026	42.09	41.89	41.89	42.46	41.69	40,700
January 14, 2026	41.79	42.07	42.07	42.15	41.64	37,800
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

BlackRock Health Sciences Trust (BME) NYSE