Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
BlackRock Health Sciences Trust (BME)
BlackRock Health Sciences Trust (BME) Historical

BME BlackRock Health Sciences Trust

40.20

0.14 (0.35%)

May 10 2024 - Closed

Delayed by 15 minutes

BME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	40.20	0.14	0.35%	40.04	40.31	40.04	32,326
May 09 2024	40.06	0.22	0.55%	39.80	40.0999	39.612	21,024
May 08 2024	39.84	-0.15	-0.38%	40.08	40.0865	39.82	30,720
May 07 2024	39.99	0.14	0.35%	40.00	40.0085	39.8615	23,617
May 06 2024	39.85	0.24	0.61%	39.62	39.92	39.6021	31,583
May 03 2024	39.61	0.12	0.30%	39.63	39.70	39.4163	25,004
May 02 2024	39.49	0.01	0.03%	39.61	39.61	39.40	18,197
May 01 2024	39.48	0.30	0.77%	39.20	39.70	39.1513	34,522
Apr 30 2024	39.18	0.05	0.13%	39.21	39.52	39.14	39,133
Apr 29 2024	39.13	0.07	0.18%	39.23	39.265	39.06	34,402
Apr 26 2024	39.06	0.02	0.05%	39.09	39.27	39.06	24,850
Apr 25 2024	39.04	-0.26	-0.66%	39.25	39.25	38.89	23,185
Apr 24 2024	39.30	0.01	0.03%	39.38	39.4531	39.25	22,447
Apr 23 2024	39.29	0.28	0.72%	39.13	39.49	39.13	13,845
Apr 22 2024	39.01	0.21	0.54%	39.00	39.26	38.85	28,699
Apr 19 2024	38.80	0.06	0.15%	38.87	39.0099	38.7188	18,223
Apr 18 2024	38.74	-0.13	-0.33%	39.00	39.01	38.67	22,860
Apr 17 2024	38.87	0.13	0.34%	38.96	38.96	38.73	43,029
Apr 16 2024	38.74	0.23	0.60%	38.53	38.85	38.53	33,754
Apr 15 2024	38.51	0.06	0.16%	38.45	39.03	38.45	49,960
Apr 12 2024	38.45	-0.94	-2.39%	39.08	39.08	38.43	43,129
Apr 11 2024	39.39	-0.22	-0.56%	39.64	39.86	39.39	29,831
Apr 10 2024	39.61	-0.39	-0.98%	39.71	39.78	39.58	24,744
Apr 09 2024	40.00	0.14	0.35%	40.05	40.05	39.78	31,798
Apr 08 2024	39.86	-0.19	-0.47%	40.09	40.23	39.86	42,059
Apr 05 2024	40.05	0.28	0.70%	39.79	40.1717	39.775	27,779
Apr 04 2024	39.77	-0.47	-1.17%	40.38	40.5399	39.73	32,303
Apr 03 2024	40.24	0.11	0.27%	40.00	40.48	39.9501	35,927
Apr 02 2024	40.13	-0.75	-1.83%	40.73	40.73	40.08	38,053
Apr 01 2024	40.88	-0.56	-1.35%	41.39	41.55	40.85	70,622
Mar 28 2024	41.44	-0.13	-0.31%	41.74	41.74	41.44	76,803
Mar 27 2024	41.57	0.55	1.34%	41.04	41.57	41.04	29,707
Mar 26 2024	41.02	0.15	0.37%	40.99	41.1496	40.958	27,592
Mar 25 2024	40.87	0.02	0.05%	40.94	41.0296	40.76	30,506
Mar 22 2024	40.85	-0.13	-0.32%	40.88	41.04	40.73	30,376
Mar 21 2024	40.98	0.03	0.07%	40.91	41.22	40.91	36,970
Mar 20 2024	40.95	-0.14	-0.34%	41.10	41.14	40.8029	30,430
Mar 19 2024	41.09	0.05	0.12%	40.88	41.16	40.88	33,138
Mar 18 2024	41.04	-0.12	-0.29%	41.17	41.26	41.00	20,378
Mar 15 2024	41.16	-0.36	-0.87%	41.35	41.58	41.14	37,771
Mar 14 2024	41.52	-0.54	-1.28%	42.03	42.03	41.35	28,627
Mar 13 2024	42.06	-0.32	-0.76%	42.35	42.36	42.06	26,917
Mar 12 2024	42.38	0.25	0.59%	42.05	42.50	42.0351	28,320
Mar 11 2024	42.13	-0.41	-0.96%	42.45	42.54	42.11	22,087
Mar 08 2024	42.54	0.20	0.47%	42.30	42.54	42.2048	33,496
Mar 07 2024	42.34	0.01	0.02%	42.35	42.401	42.17	25,037
Mar 06 2024	42.33	0.25	0.59%	42.05	42.366	41.97	20,659
Mar 05 2024	42.08	-0.44	-1.03%	42.41	42.595	41.8701	31,546
Mar 04 2024	42.52	0.05	0.12%	42.46	42.56	42.2128	15,794
Mar 01 2024	42.47	0.45	1.07%	42.02	42.50	41.9018	27,569
Feb 29 2024	42.02	-0.52	-1.22%	42.73	42.73	42.02	34,250
Feb 28 2024	42.54	0.21	0.50%	42.17	42.54	41.90	60,696
Feb 27 2024	42.33	0.08	0.19%	42.25	42.44	42.1095	22,619
Feb 26 2024	42.25	-0.08	-0.19%	42.12	42.3299	42.11	32,021
Feb 23 2024	42.33	0.20	0.47%	42.07	42.3631	42.00	18,306
Feb 22 2024	42.13	0.22	0.52%	41.95	42.395	41.9101	17,072
Feb 21 2024	41.91	-0.16	-0.38%	42.07	42.2266	41.81	18,571
Feb 20 2024	42.07	-0.21	-0.50%	42.10	42.40	42.0028	28,058
Feb 16 2024	42.28	0.14	0.33%	41.95	42.4678	41.95	23,497
Feb 15 2024	42.14	0.01	0.03%	42.17	42.2899	41.90	19,663
Feb 14 2024	42.1267	-0.13	-0.32%	42.13	42.25	42.0001	17,848
Feb 13 2024	42.26	-0.39	-0.91%	42.50	42.6592	42.12	16,168
Feb 12 2024	42.65	0.17	0.40%	42.62	42.7521	42.45	34,290

BlackRock Health Sciences

Delayed Upgrade Clock