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 August 14, 2026, is $44.14.

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 63.25% to $44.14 now.
The 52-week high stock price for BME is $44.99, representing a 1.93% increase from the current share price, occurred on August 11, 2026.
The 52-week low stock price for BME is $35.95, indicating a -18.55% decrease from the current share price, occurred on September 25, 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
Aug 14, 2026	$44.26	$44.03	$0.2347	29,230.0	-0.92%
Aug 13, 2026	$44.98	$44.38	$0.5999	31,067.0	-0.27%
Aug 12, 2026	$44.96	$44.44	$0.5188	45,804.0	+0.11%
Aug 11, 2026	$44.99	$44.45	$0.54	35,448.0	+0.54%
Aug 10, 2026	$44.46	$44.02	$0.4429	64,065.0	+0.61%
Aug 07, 2026	$44.12	$43.53	$0.59	54,728.0	+1.40%
Aug 06, 2026	$43.77	$43.31	$0.4599	29,292.0	+0.12%
Aug 05, 2026	$43.71	$43.23	$0.48	46,927.0	+0.63%
Aug 04, 2026	$43.48	$43.06	$0.4211	55,892.0	-0.74%
Aug 03, 2026	$43.61	$43.21	$0.4042	45,083.0	-0.18%
Jul 31, 2026	$43.74	$43.01	$0.7301	84,488.0	+0.11%
Jul 30, 2026	$44.01	$43.20	$0.81	70,328.0	-1.16%
Jul 29, 2026	$44.33	$43.77	$0.565	30,425.0	+0.39%
Jul 28, 2026	$43.96	$43.18	$0.78	61,996.0	+1.69%
Jul 27, 2026	$43.35	$42.96	$0.39	32,227.0	+0.68%
Jul 24, 2026	$43.20	$42.63	$0.5655	46,542.0	+1.01%
Jul 23, 2026	$42.69	$42.24	$0.45	48,985.0	+0.14%
Jul 22, 2026	$42.82	$42.25	$0.57	26,501.0	-0.56%
Jul 21, 2026	$42.60	$42.15	$0.45	38,238.0	+0.52%
Jul 20, 2026	$42.92	$42.26	$0.66	42,703.0	-0.42%
Jul 17, 2026	$42.96	$42.14	$0.82	56,968.0	-0.14%
Jul 16, 2026	$42.85	$42.44	$0.415	40,120.0	+0.83%

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
Aug, 2026	$44.99	$43.06	$1.93	466,766.0	+1.28%
Jul, 2026	$44.35	$42.00	$2.35	998,078.0	+1.47%
Jun, 2026	$42.97	$39.10	$3.87	1,041,799.0	+6.76%
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%