36.29
price down icon0.38%   -0.14
after-market After Hours: 36.29
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 July 28, 2025, is $36.29.
  • 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 34.22% to $36.29 now.
  • The 52-week high stock price for BME is $42.64, representing a 17.50% increase from the current share price, occurred on September 03, 2024.
  • The 52-week low stock price for BME is $34.18, indicating a -5.81% 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
Jul 28, 2025 $36.65 $36.24 $0.41 48,615.0 -0.38%
Jul 25, 2025 $36.49 $36.31 $0.18 35,512.0 +0.69%
Jul 24, 2025 $36.43 $36.18 $0.2464 34,019.0 -0.60%
Jul 23, 2025 $36.45 $36.30 $0.1499 13,950.0 +1.36%
Jul 22, 2025 $35.98 $35.61 $0.37 45,717.0 +1.24%
Jul 21, 2025 $35.84 $35.47 $0.375 51,499.0 -0.37%
Jul 18, 2025 $36.10 $35.55 $0.55 41,563.0 -0.78%
Jul 17, 2025 $36.19 $35.81 $0.375 40,683.0 -0.47%
Jul 16, 2025 $36.50 $35.75 $0.75 71,113.0 +0.73%
Jul 15, 2025 $36.52 $35.74 $0.7789 57,108.0 -1.95%
Jul 14, 2025 $36.67 $36.37 $0.30 33,609.0 +0.08%
Jul 11, 2025 $36.63 $36.31 $0.32 31,838.0 -0.84%
Jul 10, 2025 $37.02 $36.42 $0.5953 36,626.0 +0.68%
Jul 09, 2025 $36.60 $36.36 $0.2385 44,288.0 +0.41%
Jul 08, 2025 $36.67 $36.27 $0.40 51,058.0 +0.33%
Jul 07, 2025 $36.61 $36.16 $0.45 35,958.0 -1.09%
Jul 03, 2025 $36.76 $36.58 $0.175 34,108.0 +0.05%
Jul 02, 2025 $36.83 $36.53 $0.2982 40,060.0 -0.38%
Jul 01, 2025 $37.00 $36.29 $0.71 52,415.0 +0.88%
Jun 30, 2025 $36.50 $36.21 $0.2832 73,000.0 +0.66%

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
Jul, 2025 $37.02 $35.47 $1.55 848,354.0 -0.47%
Jun, 2025 $36.71 $35.30 $1.41 827,735.0 +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 USA
$6.66
price down icon 0.30%
closed_end_fund_equity GAB
$5.92
price down icon 0.67%
closed_end_fund_equity CLM
$8.12
price down icon 0.37%
closed_end_fund_equity KYN
$12.21
price up icon 0.08%
closed_end_fund_equity GDV
$26.67
price down icon 0.04%
closed_end_fund_equity ETY
$15.63
price down icon 0.51%
Cap:     |  Volume (24h):