BlackRock Health Sciences Trust (BME)
40.23
+40.23 (1005650.00%)
NYSE· Last Trade: Jun 1st, 12:29 AM EDT
Historical Prices For BlackRock Health Sciences Trust (BME)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 40.48 | 40.00 | 40.23 | 41,839 | 40.23 |
| 5/28/2026 | 39.65 | 40.19 | 39.65 | 40.12 | 54,559 | 40.12 |
| 5/27/2026 | 39.73 | 39.95 | 39.52 | 39.66 | 27,093 | 39.66 |
| 5/26/2026 | 39.61 | 39.89 | 39.37 | 39.66 | 28,942 | 39.66 |
| 5/22/2026 | 39.27 | 39.82 | 39.27 | 39.61 | 63,351 | 39.61 |
| 5/21/2026 | 39.24 | 39.33 | 38.87 | 39.24 | 37,740 | 39.24 |
| 5/20/2026 | 39.12 | 39.41 | 39.05 | 39.27 | 44,733 | 39.27 |
| 5/19/2026 | 38.60 | 39.15 | 38.45 | 39.03 | 26,547 | 39.03 |
| 5/18/2026 | 38.47 | 39.05 | 38.46 | 38.63 | 61,711 | 38.63 |
| 5/15/2026 | 39.14 | 39.31 | 38.57 | 38.67 | 33,375 | 38.67 |
| 5/14/2026 | 39.58 | 39.85 | 39.41 | 39.63 | 67,824 | 39.37 |
| 5/13/2026 | 39.34 | 39.84 | 39.32 | 39.55 | 75,065 | 39.29 |
| 5/12/2026 | 38.84 | 39.54 | 38.80 | 39.40 | 60,580 | 39.14 |
| 5/11/2026 | 38.90 | 39.31 | 38.75 | 38.76 | 66,637 | 38.50 |
| 5/08/2026 | 39.21 | 39.21 | 38.80 | 38.97 | 73,412 | 38.71 |
| 5/07/2026 | 39.26 | 39.45 | 39.11 | 39.16 | 44,304 | 38.90 |
| 5/06/2026 | 39.46 | 39.50 | 39.10 | 39.25 | 48,467 | 38.99 |
| 5/05/2026 | 39.44 | 39.44 | 39.09 | 39.30 | 66,558 | 39.04 |
| 5/04/2026 | 39.10 | 39.34 | 39.00 | 39.13 | 45,275 | 38.87 |
| 5/01/2026 | 39.52 | 39.52 | 39.20 | 39.39 | 36,507 | 39.13 |
| 4/30/2026 | 39.13 | 39.46 | 38.92 | 39.32 | 98,186 | 39.06 |
| 4/29/2026 | 38.72 | 38.99 | 38.25 | 38.71 | 95,155 | 38.45 |
| 4/28/2026 | 39.06 | 39.26 | 38.87 | 38.89 | 40,524 | 38.63 |
| 4/27/2026 | 38.99 | 39.38 | 38.87 | 39.07 | 57,023 | 38.81 |
| 4/24/2026 | 39.33 | 39.46 | 38.78 | 39.12 | 40,341 | 38.86 |
| 4/23/2026 | 39.56 | 39.80 | 39.07 | 39.61 | 44,926 | 39.35 |
| 4/22/2026 | 39.35 | 39.89 | 39.35 | 39.40 | 34,069 | 39.14 |
| 4/21/2026 | 39.61 | 39.84 | 39.21 | 39.25 | 36,751 | 38.99 |
| 4/20/2026 | 39.93 | 40.13 | 39.60 | 39.65 | 33,195 | 39.39 |
| 4/17/2026 | 39.85 | 40.10 | 39.85 | 39.92 | 30,751 | 39.66 |
| 4/16/2026 | 39.82 | 40.14 | 39.65 | 39.68 | 24,688 | 39.42 |
| 4/15/2026 | 39.97 | 40.20 | 39.79 | 40.09 | 42,079 | 39.83 |
| 4/14/2026 | 39.46 | 40.39 | 39.46 | 40.05 | 51,623 | 39.52 |
| 4/13/2026 | 39.05 | 39.66 | 39.04 | 39.41 | 46,401 | 38.89 |
| 4/10/2026 | 39.41 | 39.60 | 39.00 | 39.28 | 31,536 | 38.77 |
| 4/09/2026 | 39.00 | 39.68 | 39.00 | 39.53 | 29,268 | 39.01 |
| 4/08/2026 | 40.24 | 40.24 | 38.67 | 39.21 | 59,181 | 38.70 |
| 4/07/2026 | 38.42 | 38.65 | 38.10 | 38.43 | 23,860 | 37.93 |
| 4/06/2026 | 38.94 | 39.18 | 38.35 | 38.35 | 47,545 | 37.85 |
| 4/02/2026 | 38.35 | 39.14 | 38.21 | 38.79 | 36,009 | 38.28 |
| 4/01/2026 | 38.56 | 39.74 | 38.44 | 38.49 | 67,614 | 37.99 |
| 3/31/2026 | 38.28 | 38.71 | 38.00 | 38.51 | 108,342 | 38.01 |
| 3/30/2026 | 38.38 | 38.38 | 37.53 | 37.85 | 61,450 | 37.35 |
| 3/27/2026 | 39.39 | 39.49 | 37.51 | 37.67 | 138,295 | 37.18 |
| 3/26/2026 | 39.30 | 39.69 | 39.12 | 39.21 | 36,366 | 38.70 |
| 3/25/2026 | 39.01 | 39.59 | 39.00 | 39.35 | 27,764 | 38.83 |
| 3/24/2026 | 39.02 | 39.09 | 38.88 | 38.90 | 31,240 | 38.39 |
| 3/23/2026 | 39.71 | 39.71 | 39.15 | 39.34 | 102,684 | 38.82 |
| 3/20/2026 | 39.01 | 39.42 | 38.63 | 38.67 | 49,227 | 38.16 |
| 3/19/2026 | 39.17 | 39.41 | 39.06 | 39.10 | 24,071 | 38.59 |
| 3/18/2026 | 39.55 | 39.56 | 39.26 | 39.29 | 27,455 | 38.77 |
| 3/17/2026 | 39.74 | 40.23 | 39.74 | 39.80 | 29,366 | 39.28 |
| 3/16/2026 | 39.82 | 40.25 | 39.77 | 39.90 | 27,817 | 39.38 |
| 3/13/2026 | 39.99 | 40.42 | 39.58 | 39.72 | 30,852 | 39.20 |
| 3/12/2026 | 40.67 | 40.67 | 40.05 | 40.23 | 26,913 | 39.44 |
| 3/11/2026 | 40.91 | 40.95 | 40.51 | 40.91 | 14,863 | 40.11 |
| 3/10/2026 | 41.02 | 41.06 | 40.49 | 40.91 | 48,775 | 40.11 |
| 3/09/2026 | 41.09 | 41.44 | 40.54 | 40.96 | 58,227 | 40.16 |
| 3/06/2026 | 41.08 | 41.25 | 40.72 | 41.25 | 68,364 | 40.44 |
| 3/05/2026 | 41.90 | 41.94 | 41.11 | 41.19 | 43,069 | 40.39 |
| 3/04/2026 | 42.20 | 42.25 | 41.79 | 42.20 | 46,987 | 41.38 |
| 3/03/2026 | 42.30 | 42.42 | 41.70 | 42.24 | 67,093 | 41.41 |
| 3/02/2026 | 42.51 | 42.72 | 41.95 | 42.61 | 45,653 | 41.78 |