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 August 22, 2025, is $36.82.
  • 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 36.18% to $36.82 now.
  • The 52-week high stock price for BME is $42.64, representing a 15.81% increase from the current share price, occurred on September 03, 2024.
  • The 52-week low stock price for BME is $34.18, indicating a -7.17% 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
Aug 22, 2025 $37.14 $36.74 $0.395 45,404.0 +0.25%
Aug 21, 2025 $36.93 $36.69 $0.24 46,578.0 +0.19%
Aug 20, 2025 $36.77 $36.52 $0.2499 45,578.0 +0.38%
Aug 19, 2025 $36.63 $36.28 $0.355 44,625.0 +0.41%
Aug 18, 2025 $36.64 $36.29 $0.353 73,809.0 +0.03%
Aug 15, 2025 $36.47 $36.05 $0.4211 75,244.0 +0.86%
Aug 14, 2025 $36.11 $35.85 $0.26 42,268.0 +0.00%
Aug 13, 2025 $36.05 $35.48 $0.57 58,268.0 +1.61%
Aug 12, 2025 $35.61 $35.28 $0.3338 74,151.0 +0.35%
Aug 11, 2025 $35.56 $35.23 $0.33 36,699.0 +0.35%
Aug 08, 2025 $35.48 $35.12 $0.3583 73,476.0 +0.17%
Aug 07, 2025 $35.37 $35.03 $0.34 67,473.0 -0.57%
Aug 06, 2025 $35.99 $35.31 $0.6799 73,047.0 -0.65%
Aug 05, 2025 $35.86 $35.57 $0.2884 80,267.0 -0.59%
Aug 04, 2025 $36.01 $35.67 $0.3418 64,183.0 +0.73%
Aug 01, 2025 $35.79 $35.37 $0.4199 63,212.0 +0.03%
Jul 31, 2025 $36.24 $35.46 $0.78 54,933.0 -1.17%
Jul 30, 2025 $36.30 $35.89 $0.41 59,195.0 -0.22%
Jul 29, 2025 $36.24 $35.86 $0.3766 46,990.0 -0.69%
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%

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
Aug, 2025 $37.14 $35.03 $2.11 1,009,686.0 +3.60%
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%

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 RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
Cap:     |  Volume (24h):