36.46
price up icon0.66%   0.24
pre-market  Pre-market:  36.46  
loading

Blackrock Health Sciences Trust Stock (BME) Price History

The historical daily chart and data for Blackrock Health Sciences Trust stock (BME), show that the latest closing stock price as of June 30, 2025, is $36.46.
  • Blackrock Health Sciences Trust all-time high stock price is $50.94, occurred on January 20, 2021.
  • The lowest Blackrock Health Sciences Trust stock price recorded was $27.04 on March 23, 2020. Since then, Blackrock Health Sciences Trust's stock price has risen over 34.85% to $36.46 now.
  • The 52-week high stock price for BME is $42.64, representing a 16.95% increase from the current share price, occurred on September 03, 2024.
  • The 52-week low stock price for BME is $34.18, indicating a -6.25% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Blackrock Health Sciences Trust (BME) stock in the beginning of 2024 was $48.09. The stock closed the year at $43.58, a loss of over -9.38% for the year.
The table below shows more information about BME historical price data:
Date High Low High - Low Volume % Change
Jun 30, 2025 $36.50 $36.21 $0.2832 73,000.0 +0.66%
Jun 27, 2025 $36.49 $36.08 $0.4121 63,757.0 +0.17%
Jun 26, 2025 $36.36 $36.08 $0.2784 40,293.0 +0.22%
Jun 25, 2025 $36.21 $35.59 $0.62 57,843.0 +0.17%
Jun 24, 2025 $36.10 $35.58 $0.52 36,296.0 +1.24%
Jun 23, 2025 $35.70 $35.30 $0.3995 55,170.0 +0.23%
Jun 20, 2025 $35.89 $35.43 $0.46 40,207.0 -0.45%
Jun 18, 2025 $35.88 $35.65 $0.23 63,760.0 -0.14%
Jun 17, 2025 $36.22 $35.60 $0.6199 54,592.0 -1.49%
Jun 16, 2025 $36.45 $36.08 $0.37 39,045.0 +0.11%
Jun 13, 2025 $36.54 $36.00 $0.5433 31,338.0 -1.31%
Jun 12, 2025 $36.70 $36.52 $0.1835 26,072.0 +0.44%
Jun 11, 2025 $36.71 $36.46 $0.25 28,222.0 -0.03%
Jun 10, 2025 $36.68 $36.32 $0.36 36,108.0 +0.77%
Jun 09, 2025 $36.48 $36.12 $0.3561 28,919.0 -0.38%
Jun 06, 2025 $36.41 $36.17 $0.2441 28,714.0 +0.80%
Jun 05, 2025 $36.38 $36.00 $0.3776 21,741.0 -0.19%
Jun 04, 2025 $36.39 $36.14 $0.2467 20,388.0 +0.08%
Jun 03, 2025 $36.30 $35.97 $0.33 26,370.0 -0.14%

Blackrock Health Sciences Trust Stock (BME) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Health Sciences Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BME shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Health Sciences Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackrock Health Sciences Trust Stock (BME) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $36.71 $35.30 $1.41 900,735.0 +1.53%
May, 2025 $37.65 $34.93 $2.72 1,061,670.0 -4.60%
Apr, 2025 $38.79 $34.18 $4.61 1,046,657.0 -2.59%
Mar, 2025 $40.64 $37.98 $2.66 784,122.0 -4.19%
Feb, 2025 $41.18 $39.97 $1.21 604,967.0 -1.44%
Jan, 2025 $41.20 $37.35 $3.85 1,264,993.0 +7.88%

Blackrock Health Sciences Trust Stock (BME) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $39.99 $36.87 $3.12 1,520,893.0 -5.36%
Nov, 2024 $41.36 $38.00 $3.36 936,114.0 -0.05%
Oct, 2024 $42.30 $39.93 $2.37 699,485.0 -4.77%
Sep, 2024 $42.64 $41.35 $1.29 559,876.0 -1.13%
Aug, 2024 $42.50 $39.88 $2.62 612,618.0 +3.13%
Jul, 2024 $41.99 $40.35 $1.64 708,180.0 +0.66%
Jun, 2024 $40.91 $39.50 $1.41 688,580.0 +2.41%
May, 2024 $40.51 $39.15 $1.36 711,103.0 +1.81%
Apr, 2024 $41.55 $38.43 $3.12 730,412.0 -5.45%
Mar, 2024 $42.59 $40.73 $1.87 613,703.0 -1.38%
Feb, 2024 $42.75 $41.29 $1.46 560,864.0 +1.30%
Jan, 2024 $42.86 $40.19 $2.67 829,097.0 +2.52%

Blackrock Health Sciences Trust Stock (BME) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $40.46 $38.33 $2.13 1,044,794.0 +5.15%
Nov, 2023 $38.48 $36.01 $2.47 852,548.0 +6.36%
Oct, 2023 $39.68 $35.53 $4.15 801,033.0 -7.59%
Sep, 2023 $40.24 $38.80 $1.44 645,341.0 -2.03%
Aug, 2023 $40.35 $39.26 $1.09 719,183.0 -0.15%
Jul, 2023 $41.00 $39.65 $1.35 651,918.0 -1.53%
Jun, 2023 $40.80 $39.58 $1.22 717,595.0 +1.78%
May, 2023 $43.19 $39.39 $3.80 617,899.0 -6.99%
Apr, 2023 $43.20 $41.40 $1.80 419,915.0 +2.56%
Mar, 2023 $42.72 $39.23 $3.49 763,737.0 -0.31%
Feb, 2023 $43.85 $41.96 $1.89 461,014.0 -3.60%
Jan, 2023 $43.97 $42.16 $1.81 503,518.0 -0.05%
closed_end_fund_equity GAB
$5.82
price up icon 0.69%
closed_end_fund_equity USA
$6.81
price up icon 0.59%
closed_end_fund_equity CLM
$8.12
price up icon 1.75%
closed_end_fund_equity KYN
$12.72
price up icon 1.03%
closed_end_fund_equity GDV
$26.01
price up icon 0.97%
closed_end_fund_equity ETY
$15.47
price up icon 0.13%
Cap:     |  Volume (24h):