Blackrock Health Sciences Trust (BME)

Last Price43.90

Change-0.23 (-0.52%)

NYSE · Last Trade: Oct 1st, 11:01 AM EDT

Historical Prices For Blackrock Health Sciences Trust (BME)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	44.80	44.80	44.13	44.13	44,137	44.13
9/29/2026	44.68	44.77	44.17	44.62	18,197	44.62
9/28/2026	44.66	44.92	44.56	44.63	43,697	44.63
9/25/2026	44.95	44.95	44.71	44.84	27,687	44.84
9/24/2026	44.62	44.98	44.50	44.98	21,170	44.98
9/23/2026	45.00	45.15	44.52	44.62	38,978	44.62
9/22/2026	44.47	44.99	44.24	44.99	41,352	44.99
9/21/2026	44.48	44.72	44.29	44.53	29,195	44.53
9/18/2026	44.82	44.83	44.44	44.49	25,947	44.49
9/17/2026	44.67	44.67	44.17	44.50	57,955	44.50
9/16/2026	44.26	44.58	44.01	44.34	53,673	44.34
9/15/2026	44.10	44.13	43.85	43.98	28,931	43.98
9/14/2026	44.47	44.92	44.39	44.49	25,666	44.23
9/11/2026	44.47	44.68	44.20	44.22	20,702	43.96
9/10/2026	44.32	44.55	44.00	44.06	38,795	43.80
9/09/2026	44.96	44.96	44.26	44.35	35,522	44.09
9/08/2026	45.54	45.54	44.75	45.05	63,501	44.78
9/04/2026	45.63	45.97	45.50	45.81	35,255	45.54
9/03/2026	45.89	46.16	45.68	46.01	27,173	45.74
9/02/2026	45.60	46.27	45.60	45.80	46,644	45.53
9/01/2026	45.60	46.21	45.53	45.62	42,125	45.35
8/31/2026	45.91	45.91	45.38	45.59	47,643	45.32
8/28/2026	46.15	46.15	45.65	45.88	40,998	45.61
8/27/2026	46.10	46.35	45.80	46.10	54,015	45.83
8/26/2026	46.35	46.40	46.08	46.28	42,152	46.01
8/25/2026	45.84	46.42	45.65	46.19	49,030	45.92
8/24/2026	46.26	46.26	45.65	45.81	34,439	45.54
8/21/2026	45.72	46.38	45.71	46.13	61,472	45.86
8/20/2026	45.74	46.17	45.64	45.80	68,188	45.53
8/19/2026	45.20	45.72	45.00	45.63	47,797	45.36
8/18/2026	44.64	44.98	44.50	44.86	35,258	44.60
8/17/2026	44.11	44.45	44.10	44.40	23,881	44.14
8/14/2026	44.14	44.26	44.03	44.14	29,231	43.88
8/13/2026	44.89	44.98	44.38	44.55	31,067	44.03
8/12/2026	44.78	44.96	44.44	44.67	45,805	44.15
8/11/2026	44.57	44.99	44.45	44.62	35,449	44.10
8/10/2026	44.12	44.46	44.02	44.38	64,265	43.86
8/07/2026	43.64	44.12	43.53	44.11	54,732	43.59
8/06/2026	43.65	43.77	43.31	43.50	29,293	42.99
8/05/2026	43.46	43.71	43.23	43.45	46,927	42.94
8/04/2026	43.47	43.48	43.06	43.18	55,893	42.67
8/03/2026	43.53	43.61	43.21	43.50	45,083	42.99
7/31/2026	43.55	43.74	43.01	43.49	85,016	42.98
7/30/2026	43.80	44.01	43.20	43.53	70,329	43.02
7/29/2026	43.86	44.33	43.77	44.04	30,446	43.52
7/28/2026	43.43	43.96	43.18	43.87	62,907	43.36
7/27/2026	43.21	43.35	42.96	43.14	32,228	42.63
7/24/2026	42.88	43.20	42.63	42.85	46,545	42.35
7/23/2026	42.50	42.69	42.24	42.42	48,986	41.92
7/22/2026	42.70	42.82	42.25	42.36	26,501	41.86
7/21/2026	42.29	42.60	42.15	42.60	38,239	42.10
7/20/2026	42.58	42.92	42.26	42.38	44,892	41.88
7/17/2026	42.67	42.96	42.14	42.56	56,970	42.06
7/16/2026	42.51	42.85	42.44	42.62	40,121	42.12
7/15/2026	42.24	42.51	42.00	42.27	58,210	41.77
7/14/2026	42.85	42.85	42.03	42.51	24,869	41.75
7/13/2026	43.07	43.51	42.77	42.95	57,760	42.18
7/10/2026	43.55	43.55	43.00	43.01	22,008	42.24
7/09/2026	43.51	43.69	43.35	43.47	15,176	42.70
7/08/2026	44.02	44.02	43.44	43.53	35,288	42.75
7/07/2026	43.85	44.35	43.70	43.96	59,978	43.18
7/06/2026	43.87	43.88	43.17	43.55	41,382	42.77
7/02/2026	43.00	43.82	42.86	43.65	57,577	42.87
7/01/2026	42.90	43.13	42.51	43.03	46,367	42.26