Get the Stockscreener App
44.98
0.81%
0.36
Pre-market:
44.98
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 September 24, 2026, is $44.98.
- 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 66.36% to $44.98 now.
- The 52-week high stock price for BME is $46.42, representing a 3.21% increase from the current share price, occurred on August 25, 2026.
- The 52-week low stock price for BME is $35.95, indicating a -20.08% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $44.98 | $44.50 | $0.48 | 21,159.0 | +0.81% |
| Sep 23, 2026 | $45.15 | $44.52 | $0.6293 | 38,975.0 | -0.82% |
| Sep 22, 2026 | $44.99 | $44.24 | $0.75 | 41,351.0 | +1.03% |
| Sep 21, 2026 | $44.72 | $44.29 | $0.43 | 29,190.0 | +0.09% |
| Sep 18, 2026 | $44.83 | $44.44 | $0.395 | 25,944.0 | -0.02% |
| Sep 17, 2026 | $44.67 | $44.17 | $0.50 | 57,954.0 | +0.36% |
| Sep 16, 2026 | $44.58 | $44.01 | $0.565 | 53,671.0 | +0.82% |
| Sep 15, 2026 | $44.12 | $43.85 | $0.275 | 28,929.0 | -1.15% |
| Sep 14, 2026 | $44.92 | $44.39 | $0.53 | 25,665.0 | +0.61% |
| Sep 11, 2026 | $44.68 | $44.20 | $0.4799 | 20,699.0 | +0.36% |
| Sep 10, 2026 | $44.55 | $44.00 | $0.55 | 38,793.0 | -0.65% |
| Sep 09, 2026 | $44.96 | $44.26 | $0.70 | 35,520.0 | -1.55% |
| Sep 08, 2026 | $45.54 | $44.75 | $0.79 | 63,501.0 | -1.66% |
| Sep 04, 2026 | $45.97 | $45.50 | $0.4699 | 35,204.0 | -0.43% |
| Sep 03, 2026 | $46.16 | $45.68 | $0.4838 | 27,171.0 | +0.46% |
| Sep 02, 2026 | $46.27 | $45.60 | $0.67 | 46,644.0 | +0.39% |
| Sep 01, 2026 | $46.21 | $45.53 | $0.68 | 42,124.0 | +0.07% |
| Aug 31, 2026 | $45.91 | $45.38 | $0.53 | 47,642.0 | -0.63% |
| Aug 28, 2026 | $46.15 | $45.65 | $0.50 | 40,995.0 | -0.48% |
| Aug 27, 2026 | $46.35 | $45.80 | $0.55 | 54,014.0 | -0.39% |
| Aug 26, 2026 | $46.40 | $46.08 | $0.32 | 42,151.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $46.27 | $43.85 | $2.42 | 653,653.0 | -1.34% |
| Aug, 2026 | $46.42 | $43.06 | $3.37 | 941,675.0 | +4.61% |
| 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% |
0.99%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):