BlackRock Health Sciences Trust (BME)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.48

+0.30

(+0.77%)

At close: 04:00PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	39.20	39.70	39.15	39.48	39.48	34,522
Apr 30, 2024	39.21	39.52	39.14	39.18	39.18	39,100
Apr 29, 2024	39.23	39.27	39.06	39.13	39.13	34,400
Apr 26, 2024	39.09	39.27	39.06	39.06	39.06	24,900
Apr 25, 2024	39.25	39.25	38.89	39.04	39.04	23,200
Apr 24, 2024	39.38	39.45	39.25	39.30	39.30	22,400
Apr 23, 2024	39.13	39.49	39.13	39.29	39.29	13,800
Apr 22, 2024	39.00	39.26	38.85	39.01	39.01	28,700
Apr 19, 2024	38.87	39.01	38.72	38.80	38.80	18,200
Apr 18, 2024	39.00	39.01	38.67	38.74	38.74	22,900
Apr 17, 2024	38.96	38.96	38.73	38.87	38.87	43,000
Apr 16, 2024	38.53	38.85	38.53	38.74	38.74	33,800
Apr 15, 2024	38.45	39.03	38.45	38.51	38.51	49,800
Apr 12, 2024	39.08	39.08	38.43	38.45	38.45	43,100
Apr 12, 2024	0.213 Dividend
Apr 11, 2024	39.64	39.86	39.39	39.39	39.18	29,800
Apr 10, 2024	39.71	39.78	39.58	39.61	39.40	24,700
Apr 09, 2024	40.05	40.05	39.78	40.00	39.78	31,800
Apr 08, 2024	40.09	40.23	39.86	39.86	39.64	42,100
Apr 05, 2024	39.79	40.17	39.78	40.05	39.83	27,800
Apr 04, 2024	40.38	40.54	39.73	39.77	39.55	32,300
Apr 03, 2024	40.00	40.48	39.95	40.24	40.02	35,900
Apr 02, 2024	40.73	40.73	40.08	40.13	39.91	38,100
Apr 01, 2024	41.39	41.55	40.85	40.88	40.66	70,600
Mar 28, 2024	41.74	41.74	41.44	41.44	41.22	76,800
Mar 27, 2024	41.04	41.57	41.04	41.57	41.35	29,700
Mar 26, 2024	40.99	41.15	40.96	41.02	40.80	27,600
Mar 25, 2024	40.94	41.03	40.76	40.87	40.65	30,500
Mar 22, 2024	40.88	41.02	40.73	40.85	40.63	30,400
Mar 21, 2024	40.91	41.22	40.91	40.98	40.76	37,000
Mar 20, 2024	41.10	41.14	40.80	40.95	40.73	30,400
Mar 19, 2024	40.88	41.16	40.88	41.09	40.87	33,100
Mar 18, 2024	41.17	41.26	41.00	41.04	40.82	20,400
Mar 15, 2024	41.35	41.58	41.14	41.16	40.94	37,800
Mar 14, 2024	42.03	42.03	41.35	41.52	41.30	28,600
Mar 14, 2024	0.213 Dividend
Mar 13, 2024	42.35	42.36	42.06	42.06	41.62	26,900
Mar 12, 2024	42.05	42.50	42.04	42.38	41.94	28,300
Mar 11, 2024	42.45	42.54	42.11	42.13	41.69	22,100
Mar 08, 2024	42.30	42.54	42.20	42.54	42.10	33,500
Mar 07, 2024	42.35	42.40	42.17	42.34	41.90	25,000
Mar 06, 2024	42.05	42.37	41.97	42.33	41.89	20,700
Mar 05, 2024	42.41	42.60	41.87	42.08	41.64	31,500
Mar 04, 2024	42.46	42.56	42.21	42.52	42.08	15,800
Mar 01, 2024	42.02	42.50	41.90	42.47	42.03	27,600
Feb 29, 2024	42.73	42.73	42.02	42.02	41.58	34,300
Feb 28, 2024	42.17	42.54	41.90	42.54	42.10	60,700
Feb 27, 2024	42.25	42.44	42.11	42.33	41.89	22,600
Feb 26, 2024	42.12	42.33	42.11	42.25	41.81	32,000
Feb 23, 2024	42.07	42.36	42.00	42.33	41.89	18,300
Feb 22, 2024	41.95	42.40	41.91	42.13	41.69	17,100
Feb 21, 2024	42.07	42.23	41.81	41.91	41.47	18,600
Feb 20, 2024	42.10	42.40	42.00	42.07	41.63	28,100
Feb 16, 2024	41.95	42.47	41.95	42.28	41.84	23,500
Feb 15, 2024	42.17	42.29	41.90	42.14	41.70	19,700
Feb 14, 2024	42.13	42.25	42.00	42.13	41.69	17,800
Feb 14, 2024	0.213 Dividend
Feb 13, 2024	42.50	42.66	42.12	42.26	41.61	16,200
Feb 12, 2024	42.62	42.75	42.45	42.65	41.99	34,300
Feb 09, 2024	42.73	42.73	42.42	42.48	41.82	20,900
Feb 08, 2024	42.67	42.74	42.29	42.58	41.92	26,200
Feb 07, 2024	41.86	42.65	41.86	42.50	41.84	46,800
Feb 06, 2024	41.37	41.81	41.37	41.72	41.08	17,500
Feb 05, 2024	41.40	41.64	41.29	41.32	40.68	35,200
Feb 02, 2024	42.14	42.14	41.56	41.58	40.94	36,900
Feb 01, 2024	41.57	42.36	41.57	42.00	41.35	34,500
Jan 31, 2024	41.46	41.75	41.28	41.48	40.84	35,600
Jan 30, 2024	41.21	41.21	41.00	41.17	40.53	19,800
Jan 29, 2024	41.08	41.50	40.83	41.11	40.48	36,200
Jan 26, 2024	40.95	41.03	40.81	40.97	40.34	38,300
Jan 25, 2024	41.35	41.35	40.69	40.72	40.09	42,500
Jan 24, 2024	42.00	42.18	41.23	41.23	40.59	23,300
Jan 23, 2024	42.19	42.20	41.79	41.88	41.23	25,000
Jan 22, 2024	41.97	42.28	41.97	42.12	41.47	29,400
Jan 19, 2024	42.27	42.31	42.00	42.00	41.35	26,400
Jan 18, 2024	42.04	42.35	42.00	42.27	41.62	37,300
Jan 17, 2024	42.31	42.47	42.10	42.18	41.53	27,500
Jan 16, 2024	42.36	42.50	42.28	42.37	41.72	28,400
Jan 12, 2024	42.79	42.79	42.54	42.60	41.94	41,500
Jan 11, 2024	42.51	42.71	42.40	42.71	42.05	39,200
Jan 11, 2024	0.213 Dividend
Jan 10, 2024	42.64	42.86	42.42	42.63	41.76	63,400
Jan 09, 2024	42.40	42.65	42.40	42.48	41.62	37,900
Jan 08, 2024	42.17	42.49	42.02	42.41	41.55	47,500
Jan 05, 2024	42.01	42.18	41.55	41.68	40.83	43,400
Jan 04, 2024	40.85	42.30	40.85	41.95	41.10	72,100
Jan 03, 2024	40.93	41.15	40.55	41.13	40.29	48,400
Jan 02, 2024	40.38	40.64	40.19	40.60	39.77	66,100
Dec 29, 2023	39.65	40.46	39.65	40.46	39.64	88,700
Dec 28, 2023	39.84	40.08	39.62	39.71	38.90	74,500
Dec 27, 2023	39.79	40.04	39.73	39.79	38.98	41,700
Dec 26, 2023	39.54	39.87	39.54	39.69	38.88	39,900
Dec 22, 2023	39.50	39.83	39.36	39.39	38.59	42,100
Dec 21, 2023	39.05	39.46	39.05	39.34	38.54	58,000
Dec 20, 2023	39.90	39.90	39.02	39.03	38.24	63,600
Dec 19, 2023	39.28	39.80	39.15	39.79	38.98	56,200
Dec 18, 2023	38.97	39.39	38.94	39.18	38.38	70,600
Dec 15, 2023	39.18	39.20	38.78	39.02	38.23	38,100
Dec 14, 2023	39.65	39.71	39.30	39.39	38.59	66,300
Dec 14, 2023	0.213 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0005(+0.07%)

CRUDE OIL79.08+0.08(+0.10%)

Bitcoin CAD80,144.17-3,101.17(-3.73%)

BlackRock Health Sciences Trust (BME)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0005(+0.07%)

CRUDE OIL
79.08
+0.08(+0.10%)

Bitcoin CAD
80,144.17
-3,101.17(-3.73%)