Blackrock Health Sciences Trust (BME)

Last Price43.49

Change-0.04 (-0.09%)

NYSE· Last Trade: Aug 1st, 12:01 AM EDT

Historical Prices For Blackrock Health Sciences Trust (BME)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	43.55	43.74	43.01	43.49	85,016	43.49
7/30/2026	43.80	44.01	43.20	43.53	70,329	43.53
7/29/2026	43.86	44.33	43.77	44.04	30,446	44.04
7/28/2026	43.43	43.96	43.18	43.87	62,907	43.87
7/27/2026	43.21	43.35	42.96	43.14	32,228	43.14
7/24/2026	42.88	43.20	42.63	42.85	46,545	42.85
7/23/2026	42.50	42.69	42.24	42.42	48,986	42.42
7/22/2026	42.70	42.82	42.25	42.36	26,501	42.36
7/21/2026	42.29	42.60	42.15	42.60	38,239	42.60
7/20/2026	42.58	42.92	42.26	42.38	44,892	42.38
7/17/2026	42.67	42.96	42.14	42.56	56,970	42.56
7/16/2026	42.51	42.85	42.44	42.62	40,121	42.62
7/15/2026	42.24	42.51	42.00	42.27	58,210	42.27
7/14/2026	42.85	42.85	42.03	42.51	24,868	42.25
7/13/2026	43.07	43.51	42.77	42.95	57,760	42.69
7/10/2026	43.55	43.55	43.00	43.01	22,008	42.74
7/09/2026	43.51	43.69	43.35	43.47	15,176	43.20
7/08/2026	44.02	44.02	43.44	43.53	35,288	43.26
7/07/2026	43.85	44.35	43.70	43.96	59,978	43.69
7/06/2026	43.87	43.88	43.17	43.55	41,382	43.28
7/02/2026	43.00	43.82	42.86	43.65	57,577	43.38
7/01/2026	42.90	43.13	42.51	43.03	46,367	42.76
6/30/2026	42.97	42.97	42.22	42.95	54,533	42.69
6/29/2026	42.74	42.96	42.58	42.91	77,762	42.65
6/26/2026	41.69	42.50	41.63	42.41	60,737	42.15
6/25/2026	40.81	41.62	40.81	41.55	42,802	41.29
6/24/2026	40.50	40.84	39.99	40.72	34,491	40.47
6/23/2026	39.93	40.51	39.93	40.31	39,106	40.06
6/22/2026	39.85	40.22	39.78	39.88	35,757	39.63
6/18/2026	40.04	40.16	39.63	39.80	51,725	39.55
6/17/2026	40.27	40.42	39.86	39.91	47,712	39.66
6/16/2026	40.42	40.57	40.18	40.22	37,978	39.97
6/15/2026	40.70	40.78	40.37	40.42	40,094	40.17
6/12/2026	40.95	41.10	40.44	40.94	45,577	40.43
6/11/2026	40.25	40.97	40.25	40.89	52,217	40.38
6/10/2026	40.66	40.77	40.28	40.31	49,467	39.81
6/09/2026	40.38	41.00	40.30	40.48	53,440	39.97
6/08/2026	40.12	40.45	40.02	40.20	42,690	39.70
6/05/2026	40.50	40.65	39.82	39.94	43,656	39.44
6/04/2026	39.37	40.14	39.37	39.87	41,213	39.37
6/03/2026	39.15	39.85	39.15	39.21	70,537	38.72
6/02/2026	39.96	39.96	39.10	39.33	67,527	38.84
6/01/2026	40.23	40.23	39.80	40.00	53,169	39.50
5/29/2026	0.00	40.48	40.00	40.23	41,839	39.73
5/28/2026	39.65	40.19	39.65	40.12	54,559	39.62
5/27/2026	39.73	39.95	39.52	39.66	27,093	39.16
5/26/2026	39.61	39.89	39.37	39.66	28,942	39.16
5/22/2026	39.27	39.82	39.27	39.61	63,351	39.11
5/21/2026	39.24	39.33	38.87	39.24	37,740	38.75
5/20/2026	39.12	39.41	39.05	39.27	44,733	38.78
5/19/2026	38.60	39.15	38.45	39.03	26,547	38.54
5/18/2026	38.47	39.05	38.46	38.63	61,711	38.15
5/15/2026	39.14	39.31	38.57	38.67	33,375	38.19
5/14/2026	39.58	39.85	39.41	39.63	67,824	38.88
5/13/2026	39.34	39.84	39.32	39.55	75,065	38.80
5/12/2026	38.84	39.54	38.80	39.40	60,580	38.65
5/11/2026	38.90	39.31	38.75	38.76	66,637	38.02
5/08/2026	39.21	39.21	38.80	38.97	73,412	38.23
5/07/2026	39.26	39.45	39.11	39.16	44,304	38.41
5/06/2026	39.46	39.50	39.10	39.25	48,467	38.50
5/05/2026	39.44	39.44	39.09	39.30	66,558	38.55
5/04/2026	39.10	39.34	39.00	39.13	45,275	38.38
5/01/2026	39.52	39.52	39.20	39.39	36,507	38.64