BlackRock Health Sciences Trust (BME) Historical Stock Data
41.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BME is up 0.07% a day on average. There have been 17 days where BlackRock Health Sciences Trust closed green and 13 days where BME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 40.77 | 41.03 | ↑$0.26 (0.64%) | 40.70 | 41.18 | 55.69K |
| 2025-12-18 | 40.60 | 40.72 | ↑$0.12 (0.28%) | 40.60 | 40.90 | 52.83K |
| 2025-12-17 | 40.46 | 40.52 | ↑$0.06 (0.15%) | 40.46 | 40.72 | 47.21K |
| 2025-12-16 | 41.11 | 40.60 | ↓$0.51 (-1.24%) | 40.55 | 41.12 | 57.37K |
| 2025-12-15 | 40.86 | 41.07 | ↑$0.21 (0.51%) | 40.68 | 41.09 | 31.71K |
| 2025-12-12 | 40.52 | 40.54 | ↑$0.02 (0.05%) | 40.43 | 40.62 | 33.97K |
| 2025-12-11 | 40.23 | 40.46 | ↑$0.23 (0.57%) | 40.23 | 40.67 | 27.44K |
| 2025-12-10 | 39.99 | 40.13 | ↑$0.14 (0.35%) | 39.89 | 40.24 | 44.86K |
| 2025-12-09 | 40.24 | 39.81 | ↓$0.43 (-1.07%) | 39.81 | 40.51 | 34.40K |
| 2025-12-08 | 40.72 | 40.26 | ↓$0.46 (-1.13%) | 40.24 | 40.77 | 53.12K |
| 2025-12-05 | 40.86 | 40.65 | ↓$0.21 (-0.51%) | 40.65 | 40.97 | 21.22K |
| 2025-12-04 | 40.89 | 40.73 | ↓$0.16 (-0.39%) | 40.73 | 40.89 | 19.55K |
| 2025-12-03 | 40.81 | 40.82 | ↑$0.01 (0.02%) | 40.81 | 40.99 | 31.20K |
| 2025-12-02 | 40.81 | 40.75 | ↓$0.06 (-0.15%) | 40.71 | 41.10 | 48.29K |
| 2025-12-01 | 41.55 | 41.03 | ↓$0.52 (-1.25%) | 40.99 | 41.60 | 56.80K |
| 2025-11-28 | 41.66 | 41.53 | ↓$0.13 (-0.31%) | 41.37 | 41.72 | 34.92K |
| 2025-11-26 | 41.43 | 41.61 | ↑$0.18 (0.42%) | 41.43 | 41.68 | 53.43K |
| 2025-11-25 | 40.62 | 41.36 | ↑$0.74 (1.82%) | 40.62 | 41.48 | 61.01K |
| 2025-11-24 | 40.50 | 40.70 | ↑$0.20 (0.49%) | 40.50 | 40.81 | 41.27K |
| 2025-11-21 | 39.94 | 40.47 | ↑$0.53 (1.33%) | 39.94 | 40.69 | 37.32K |
| 2025-11-20 | 40.17 | 39.94 | ↓$0.23 (-0.57%) | 39.87 | 40.32 | 23.18K |
| 2025-11-19 | 40.00 | 40.00 | ↑$0.00 (0.00%) | 39.85 | 40.35 | 31.17K |
| 2025-11-18 | 39.79 | 40.03 | ↑$0.24 (0.60%) | 39.74 | 40.10 | 36.48K |
| 2025-11-17 | 39.79 | 39.79 | ↑$0.00 (0.00%) | 39.76 | 40.16 | 44.65K |
| 2025-11-14 | 39.90 | 39.80 | ↓$0.10 (-0.25%) | 39.75 | 40.02 | 35.67K |
| 2025-11-13 | 40.36 | 40.34 | ↓$0.02 (-0.05%) | 40.31 | 40.70 | 52.75K |
| 2025-11-12 | 40.05 | 40.40 | ↑$0.35 (0.87%) | 40.05 | 40.46 | 68.25K |
| 2025-11-11 | 39.24 | 39.89 | ↑$0.65 (1.66%) | 39.22 | 39.97 | 83.13K |
| 2025-11-10 | 39.20 | 39.12 | ↓$0.08 (-0.20%) | 38.85 | 39.20 | 45.11K |
| 2025-11-07 | 38.98 | 38.82 | ↓$0.16 (-0.42%) | 38.61 | 38.98 | 72.67K |
Create an account or log in to view more rows.
$BME the FOMO will be epic
$BME death cross will complete today
$BME money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BME wtf is that dump
$BME volume is almost nonexistent
$BME is going to have a run next month
$BME Like if the Hedgies are fucked
$BME buy and hodl friends. we may be early
but we are not wrong. very soon.
$BME Slapping that ask today
$BME don’t be boring today beast