BlackRock Health Sciences Trust (BME)

Last Price42.95

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 4:43 AM EDT

Historical Prices For BlackRock Health Sciences Trust (BME)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	42.97	42.97	42.22	42.95	54,533	42.95
6/29/2026	42.74	42.96	42.58	42.91	77,762	42.91
6/26/2026	41.69	42.50	41.63	42.41	60,737	42.41
6/25/2026	40.81	41.62	40.81	41.55	42,802	41.55
6/24/2026	40.50	40.84	39.99	40.72	34,491	40.72
6/23/2026	39.93	40.51	39.93	40.31	39,106	40.31
6/22/2026	39.85	40.22	39.78	39.88	35,757	39.88
6/18/2026	40.04	40.16	39.63	39.80	51,725	39.80
6/17/2026	40.27	40.42	39.86	39.91	47,712	39.91
6/16/2026	40.42	40.57	40.18	40.22	37,978	40.22
6/15/2026	40.70	40.78	40.37	40.42	40,094	40.42
6/12/2026	40.95	41.10	40.44	40.94	45,577	40.68
6/11/2026	40.25	40.97	40.25	40.89	52,217	40.63
6/10/2026	40.66	40.77	40.28	40.31	49,467	40.05
6/09/2026	40.38	41.00	40.30	40.48	53,440	40.22
6/08/2026	40.12	40.45	40.02	40.20	42,690	39.94
6/05/2026	40.50	40.65	39.82	39.94	43,656	39.68
6/04/2026	39.37	40.14	39.37	39.87	41,213	39.61
6/03/2026	39.15	39.85	39.15	39.21	70,537	38.96
6/02/2026	39.96	39.96	39.10	39.33	67,527	39.08
6/01/2026	40.23	40.23	39.80	40.00	53,169	39.74
5/29/2026	0.00	40.48	40.00	40.23	41,839	39.97
5/28/2026	39.65	40.19	39.65	40.12	54,559	39.86
5/27/2026	39.73	39.95	39.52	39.66	27,093	39.41
5/26/2026	39.61	39.89	39.37	39.66	28,942	39.41
5/22/2026	39.27	39.82	39.27	39.61	63,351	39.36
5/21/2026	39.24	39.33	38.87	39.24	37,740	38.99
5/20/2026	39.12	39.41	39.05	39.27	44,733	39.02
5/19/2026	38.60	39.15	38.45	39.03	26,547	38.78
5/18/2026	38.47	39.05	38.46	38.63	61,711	38.38
5/15/2026	39.14	39.31	38.57	38.67	33,375	38.42
5/14/2026	39.58	39.85	39.41	39.63	67,824	39.12
5/13/2026	39.34	39.84	39.32	39.55	75,065	39.04
5/12/2026	38.84	39.54	38.80	39.40	60,580	38.89
5/11/2026	38.90	39.31	38.75	38.76	66,637	38.26
5/08/2026	39.21	39.21	38.80	38.97	73,412	38.46
5/07/2026	39.26	39.45	39.11	39.16	44,304	38.65
5/06/2026	39.46	39.50	39.10	39.25	48,467	38.74
5/05/2026	39.44	39.44	39.09	39.30	66,558	38.79
5/04/2026	39.10	39.34	39.00	39.13	45,275	38.62
5/01/2026	39.52	39.52	39.20	39.39	36,507	38.88
4/30/2026	39.13	39.46	38.92	39.32	98,186	38.81
4/29/2026	38.72	38.99	38.25	38.71	95,155	38.21
4/28/2026	39.06	39.26	38.87	38.89	40,524	38.39
4/27/2026	38.99	39.38	38.87	39.07	57,023	38.56
4/24/2026	39.33	39.46	38.78	39.12	40,341	38.61
4/23/2026	39.56	39.80	39.07	39.61	44,926	39.10
4/22/2026	39.35	39.89	39.35	39.40	34,069	38.89
4/21/2026	39.61	39.84	39.21	39.25	36,751	38.74
4/20/2026	39.93	40.13	39.60	39.65	33,195	39.14
4/17/2026	39.85	40.10	39.85	39.92	30,751	39.40
4/16/2026	39.82	40.14	39.65	39.68	24,688	39.17
4/15/2026	39.97	40.20	39.79	40.09	42,079	39.57
4/14/2026	39.46	40.39	39.46	40.05	51,623	39.27
4/13/2026	39.05	39.66	39.04	39.41	46,401	38.64
4/10/2026	39.41	39.60	39.00	39.28	31,536	38.52
4/09/2026	39.00	39.68	39.00	39.53	29,268	38.76
4/08/2026	40.24	40.24	38.67	39.21	59,181	38.45
4/07/2026	38.42	38.65	38.10	38.43	23,860	37.68
4/06/2026	38.94	39.18	38.35	38.35	47,545	37.60
4/02/2026	38.35	39.14	38.21	38.79	36,009	38.04
4/01/2026	38.56	39.74	38.44	38.49	67,614	37.74