BlackRock Health Sciences Trust (BME)

Last Price38.49

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 2nd, 6:11 AM EDT

Historical Prices For BlackRock Health Sciences Trust (BME)

Date Range:

2026-01-02 - 2026-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2026	38.56	39.74	38.44	38.49	67,614	38.49
3/31/2026	38.28	38.71	38.00	38.51	108,342	38.51
3/30/2026	38.38	38.38	37.53	37.85	61,450	37.85
3/27/2026	39.39	39.49	37.51	37.67	138,295	37.67
3/26/2026	39.30	39.69	39.12	39.21	36,366	39.21
3/25/2026	39.01	39.59	39.00	39.35	27,764	39.35
3/24/2026	39.02	39.09	38.88	38.90	31,240	38.90
3/23/2026	39.71	39.71	39.15	39.34	102,684	39.34
3/20/2026	39.01	39.42	38.63	38.67	49,227	38.67
3/19/2026	39.17	39.41	39.06	39.10	24,071	39.10
3/18/2026	39.55	39.56	39.26	39.29	27,455	39.29
3/17/2026	39.74	40.23	39.74	39.80	29,366	39.80
3/16/2026	39.82	40.25	39.77	39.90	27,817	39.90
3/13/2026	39.99	40.42	39.58	39.72	30,852	39.72
3/12/2026	40.67	40.67	40.05	40.23	26,913	40.23
3/11/2026	40.91	40.95	40.51	40.91	14,863	40.91
3/10/2026	41.02	41.06	40.49	40.91	48,775	40.91
3/09/2026	41.09	41.44	40.54	40.96	58,227	40.96
3/06/2026	41.08	41.25	40.72	41.25	68,364	41.25
3/05/2026	41.90	41.94	41.11	41.19	43,069	41.19
3/04/2026	42.20	42.25	41.79	42.20	46,987	42.20
3/03/2026	42.30	42.42	41.70	42.24	67,093	42.24
3/02/2026	42.51	42.72	41.95	42.61	45,653	42.61
2/27/2026	42.27	42.74	42.02	42.62	39,414	42.62
2/26/2026	42.20	42.30	41.90	42.30	28,261	42.30
2/25/2026	42.37	42.44	42.09	42.30	29,822	42.30
2/24/2026	42.22	42.63	42.14	42.28	25,431	42.28
2/23/2026	41.77	42.50	41.61	42.20	36,313	42.20
2/20/2026	42.16	42.27	41.65	41.81	53,740	41.81
2/19/2026	42.00	42.27	41.94	41.99	42,645	41.99
2/18/2026	42.55	42.63	42.19	42.36	56,285	42.36
2/17/2026	42.16	42.50	42.16	42.40	39,479	42.40
2/13/2026	41.81	42.30	41.81	42.07	28,108	42.07
2/12/2026	41.95	42.24	41.90	42.15	31,307	42.15
2/11/2026	41.84	42.19	41.84	41.89	21,921	41.89
2/10/2026	42.09	42.22	41.87	41.92	26,935	41.92
2/09/2026	42.23	42.23	41.90	42.09	38,154	42.09
2/06/2026	41.81	42.25	41.65	42.10	21,821	42.10
2/05/2026	41.65	42.35	41.60	41.79	28,236	41.79
2/04/2026	42.16	42.23	41.59	41.74	39,603	41.74
2/03/2026	42.40	42.40	41.70	41.95	43,660	41.95
2/02/2026	41.97	42.37	41.74	42.15	34,495	42.15
1/30/2026	41.52	41.98	41.38	41.87	31,797	41.87
1/29/2026	41.41	41.56	41.21	41.55	57,810	41.55
1/28/2026	41.51	41.73	41.30	41.45	31,229	41.45
1/27/2026	41.84	41.95	41.67	41.86	54,914	41.86
1/26/2026	42.13	42.38	42.13	42.16	29,403	42.16
1/23/2026	42.35	42.35	42.01	42.19	42,232	42.19
1/22/2026	41.91	42.51	41.77	42.31	45,060	42.31
1/21/2026	41.39	41.99	41.01	41.97	25,627	41.97
1/20/2026	41.23	41.50	41.01	41.27	34,541	41.27
1/16/2026	41.85	42.05	41.68	41.71	31,647	41.71
1/15/2026	42.09	42.46	41.69	41.89	40,680	41.89
1/14/2026	41.79	42.15	41.64	42.07	37,788	42.07
1/13/2026	42.08	42.08	41.76	41.77	24,239	41.77
1/12/2026	42.00	42.00	41.58	41.89	33,721	41.89
1/09/2026	41.76	42.04	41.76	41.94	29,702	41.94
1/08/2026	42.18	42.35	41.72	41.83	45,687	41.83
1/07/2026	41.64	42.23	41.64	42.06	65,028	42.06
1/06/2026	40.88	41.58	40.80	41.51	44,657	41.51
1/05/2026	40.99	41.50	40.55	40.96	53,121	40.96
1/02/2026	41.15	41.29	40.86	41.19	42,319	41.19