Blackrock Health Sciences Trust (BME)

Overview News Price History Discussions Forecast Dividend History

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 16, 2026, is $40.22.

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 48.75% to $40.22 now.
The 52-week high stock price for BME is $42.74, representing a 6.27% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for BME is $35.03, indicating a -12.90% decrease from the current share price, occurred on August 07, 2025.
The closing price of Blackrock Health Sciences Trust (BME) stock in the beginning of 2025 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:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$40.57	$40.18	$0.39	37,977.0	-0.49%
Jun 15, 2026	$40.78	$40.37	$0.41	40,094.0	-1.27%
Jun 12, 2026	$41.10	$40.44	$0.6649	45,575.0	+0.12%
Jun 11, 2026	$40.97	$40.25	$0.72	52,156.0	+1.44%
Jun 10, 2026	$40.77	$40.28	$0.49	49,467.0	-0.42%
Jun 09, 2026	$41.00	$40.30	$0.70	53,439.0	+0.70%
Jun 08, 2026	$40.45	$40.02	$0.4249	42,689.0	+0.65%
Jun 05, 2026	$40.65	$39.82	$0.83	43,646.0	+0.18%
Jun 04, 2026	$40.14	$39.37	$0.77	41,213.0	+1.68%
Jun 03, 2026	$39.85	$39.15	$0.70	70,537.0	-0.31%
Jun 02, 2026	$39.96	$39.10	$0.8613	67,476.0	-1.68%
Jun 01, 2026	$40.23	$39.80	$0.425	53,169.0	-0.57%
May 29, 2026	$40.48	$40.00	$0.4798	41,838.0	+0.27%
May 28, 2026	$40.19	$39.65	$0.54	54,559.0	+1.16%
May 27, 2026	$39.95	$39.52	$0.4299	27,092.0	+0.00%
May 26, 2026	$39.89	$39.37	$0.52	28,941.0	+0.13%
May 22, 2026	$39.82	$39.27	$0.55	63,350.0	+0.94%
May 21, 2026	$39.33	$38.87	$0.46	37,738.0	-0.08%
May 20, 2026	$39.41	$39.05	$0.36	44,717.0	+0.61%
May 19, 2026	$39.15	$38.45	$0.70	26,541.0	+1.04%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$41.10	$39.10	$2.00	635,415.0	-0.02%
May, 2026	$40.48	$38.45	$2.03	1,003,909.0	+2.31%
Apr, 2026	$40.39	$38.10	$2.29	970,656.0	+2.10%
Mar, 2026	$42.72	$37.51	$5.21	1,114,475.0	-9.64%
Feb, 2026	$42.74	$41.59	$1.15	665,599.0	+1.79%
Jan, 2026	$42.51	$40.55	$1.96	799,735.0	+1.80%

Blackrock Health Sciences Trust Stock (BME) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$41.60	$39.81	$1.79	806,151.0	-0.26%
Nov, 2025	$41.72	$37.91	$3.81	920,888.0	+8.26%
Oct, 2025	$38.56	$37.14	$1.42	1,289,423.0	+3.04%
Sep, 2025	$37.58	$35.95	$1.63	1,037,945.0	+1.36%
Aug, 2025	$37.14	$35.03	$2.11	1,268,965.0	+3.35%
Jul, 2025	$37.02	$35.46	$1.56	960,857.0	-2.52%
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%