BlackRock Health Sciences Trust (BME)

Last Price39.44

Change+0.04 (0.09%)

NYSE · Last Trade: Apr 23rd, 12:59 PM EDT

Historical Prices For BlackRock Health Sciences Trust (BME)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	39.35	39.89	39.35	39.40	34,069	39.40
4/21/2026	39.61	39.84	39.21	39.25	36,751	39.25
4/20/2026	39.93	40.13	39.60	39.65	33,195	39.65
4/17/2026	39.85	40.10	39.85	39.92	30,751	39.92
4/16/2026	39.82	40.14	39.65	39.68	24,688	39.68
4/15/2026	39.97	40.20	39.79	40.09	42,079	40.09
4/14/2026	39.46	40.39	39.46	40.05	51,623	39.79
4/13/2026	39.05	39.66	39.04	39.41	46,401	39.15
4/10/2026	39.41	39.60	39.00	39.28	31,536	39.02
4/09/2026	39.00	39.68	39.00	39.53	29,268	39.27
4/08/2026	40.24	40.24	38.67	39.21	59,181	38.95
4/07/2026	38.42	38.65	38.10	38.43	23,860	38.18
4/06/2026	38.94	39.18	38.35	38.35	47,545	38.10
4/02/2026	38.35	39.14	38.21	38.79	36,009	38.54
4/01/2026	38.56	39.74	38.44	38.49	67,614	38.24
3/31/2026	38.28	38.71	38.00	38.51	108,342	38.26
3/30/2026	38.38	38.38	37.53	37.85	61,450	37.60
3/27/2026	39.39	39.49	37.51	37.67	138,295	37.42
3/26/2026	39.30	39.69	39.12	39.21	36,366	38.95
3/25/2026	39.01	39.59	39.00	39.35	27,764	39.09
3/24/2026	39.02	39.09	38.88	38.90	31,240	38.65
3/23/2026	39.71	39.71	39.15	39.34	102,684	39.08
3/20/2026	39.01	39.42	38.63	38.67	49,227	38.42
3/19/2026	39.17	39.41	39.06	39.10	24,071	38.84
3/18/2026	39.55	39.56	39.26	39.29	27,455	39.03
3/17/2026	39.74	40.23	39.74	39.80	29,366	39.54
3/16/2026	39.82	40.25	39.77	39.90	27,817	39.64
3/13/2026	39.99	40.42	39.58	39.72	30,852	39.46
3/12/2026	40.67	40.67	40.05	40.23	26,913	39.71
3/11/2026	40.91	40.95	40.51	40.91	14,863	40.38
3/10/2026	41.02	41.06	40.49	40.91	48,775	40.38
3/09/2026	41.09	41.44	40.54	40.96	58,227	40.43
3/06/2026	41.08	41.25	40.72	41.25	68,364	40.71
3/05/2026	41.90	41.94	41.11	41.19	43,069	40.65
3/04/2026	42.20	42.25	41.79	42.20	46,987	41.65
3/03/2026	42.30	42.42	41.70	42.24	67,093	41.69
3/02/2026	42.51	42.72	41.95	42.61	45,653	42.06
2/27/2026	42.27	42.74	42.02	42.62	39,414	42.07
2/26/2026	42.20	42.30	41.90	42.30	28,261	41.75
2/25/2026	42.37	42.44	42.09	42.30	29,822	41.75
2/24/2026	42.22	42.63	42.14	42.28	25,431	41.73
2/23/2026	41.77	42.50	41.61	42.20	36,313	41.65
2/20/2026	42.16	42.27	41.65	41.81	53,740	41.27
2/19/2026	42.00	42.27	41.94	41.99	42,645	41.44
2/18/2026	42.55	42.63	42.19	42.36	56,285	41.81
2/17/2026	42.16	42.50	42.16	42.40	39,479	41.85
2/13/2026	41.81	42.30	41.81	42.07	28,108	41.52
2/12/2026	41.95	42.24	41.90	42.15	31,307	41.34
2/11/2026	41.84	42.19	41.84	41.89	21,921	41.09
2/10/2026	42.09	42.22	41.87	41.92	26,935	41.12
2/09/2026	42.23	42.23	41.90	42.09	38,154	41.28
2/06/2026	41.81	42.25	41.65	42.10	21,821	41.29
2/05/2026	41.65	42.35	41.60	41.79	28,236	40.99
2/04/2026	42.16	42.23	41.59	41.74	39,603	40.94
2/03/2026	42.40	42.40	41.70	41.95	43,660	41.15
2/02/2026	41.97	42.37	41.74	42.15	34,495	41.34
1/30/2026	41.52	41.98	41.38	41.87	31,797	41.07
1/29/2026	41.41	41.56	41.21	41.55	57,810	40.75
1/28/2026	41.51	41.73	41.30	41.45	31,229	40.66
1/27/2026	41.84	41.95	41.67	41.86	54,914	41.06
1/26/2026	42.13	42.38	42.13	42.16	29,403	41.35
1/23/2026	42.35	42.35	42.01	42.19	42,232	41.38