BlackRock Health Sciences Trust (BME)

Historical Prices For BlackRock Health Sciences Trust (BME)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	38.27	38.52	38.11	38.36	33,295	38.36
10/30/2025	37.98	38.45	37.98	38.27	25,990	38.27
10/29/2025	38.48	38.48	38.00	38.00	55,446	38.00
10/28/2025	38.51	38.56	38.36	38.39	36,258	38.39
10/27/2025	38.36	38.49	38.24	38.44	55,711	38.44
10/24/2025	38.13	38.44	38.10	38.28	42,027	38.28
10/23/2025	38.19	38.29	38.06	38.14	31,084	38.14
10/22/2025	38.06	38.32	38.06	38.16	53,209	38.16
10/21/2025	38.18	38.30	38.00	38.02	51,567	38.02
10/20/2025	37.77	38.15	37.51	38.03	31,451	38.03
10/17/2025	37.38	37.72	37.37	37.67	30,115	37.67
10/16/2025	37.58	37.84	37.38	37.43	52,579	37.43
10/15/2025	37.40	37.70	37.38	37.49	52,738	37.49
10/14/2025	37.68	37.81	37.45	37.73	47,170	37.47
10/13/2025	37.54	37.88	37.54	37.61	58,088	37.35
10/10/2025	38.04	38.38	37.37	37.51	112,550	37.25
10/09/2025	38.00	38.11	37.76	37.83	88,836	37.57
10/08/2025	37.68	38.12	37.68	37.97	50,814	37.71
10/07/2025	37.63	38.00	37.61	37.65	78,101	37.39
10/06/2025	38.01	38.01	37.59	37.61	79,890	37.35
10/03/2025	37.48	37.99	37.48	37.87	85,774	37.61
10/02/2025	37.75	37.78	37.45	37.56	48,390	37.30
10/01/2025	37.14	37.87	37.14	37.75	89,787	37.49
9/30/2025	36.32	37.30	36.32	37.23	81,165	36.97
9/29/2025	36.42	36.42	36.21	36.32	38,738	36.07
9/26/2025	36.15	36.35	36.01	36.22	27,914	35.97
9/25/2025	36.36	36.41	35.95	36.05	44,543	35.80
9/24/2025	36.64	36.67	36.38	36.47	54,729	36.22
9/23/2025	36.43	36.67	36.43	36.51	25,636	36.26
9/22/2025	36.39	36.57	36.34	36.55	34,128	36.30
9/19/2025	36.55	36.60	36.42	36.42	32,980	36.17
9/18/2025	36.34	36.80	36.23	36.51	68,320	36.26
9/17/2025	36.24	36.66	36.24	36.34	70,008	36.09
9/16/2025	36.28	36.55	36.28	36.42	48,788	36.17
9/15/2025	36.80	36.84	36.43	36.50	76,908	36.25
9/12/2025	37.30	37.48	37.02	37.06	40,079	36.54
9/11/2025	37.16	37.58	37.16	37.31	67,643	36.79
9/10/2025	37.23	37.32	37.03	37.12	54,313	36.60
9/09/2025	37.07	37.34	37.07	37.23	41,391	36.71
9/08/2025	37.13	37.15	36.93	37.06	44,696	36.54
9/05/2025	36.95	37.19	36.91	37.13	31,125	36.61
9/04/2025	36.88	36.99	36.81	36.87	36,821	36.36
9/03/2025	36.87	37.00	36.76	36.87	42,296	36.36
9/02/2025	36.57	36.95	36.54	36.75	76,281	36.24
8/29/2025	36.65	36.84	36.49	36.73	57,915	36.22
8/28/2025	36.67	36.75	36.44	36.65	36,185	36.14
8/27/2025	36.63	36.91	36.55	36.65	53,182	36.14
8/26/2025	36.51	36.71	36.44	36.59	69,974	36.08
8/25/2025	36.80	36.80	36.35	36.51	96,138	36.00
8/22/2025	36.90	37.14	36.74	36.82	49,256	36.31
8/21/2025	36.69	36.93	36.69	36.73	46,578	36.22
8/20/2025	36.61	36.77	36.52	36.66	45,578	36.15
8/19/2025	36.28	36.63	36.28	36.52	44,725	36.01
8/18/2025	36.52	36.64	36.29	36.37	73,809	35.86
8/15/2025	36.05	36.47	36.05	36.36	75,244	35.85
8/14/2025	36.03	36.11	35.85	36.05	42,382	35.29
8/13/2025	35.48	36.05	35.48	36.05	58,282	35.29
8/12/2025	35.31	35.61	35.28	35.48	74,151	34.73
8/11/2025	35.23	35.56	35.23	35.35	36,699	34.61
8/08/2025	35.12	35.48	35.12	35.23	73,476	34.49
8/07/2025	35.29	35.37	35.03	35.17	67,473	34.43
8/06/2025	35.97	35.99	35.31	35.37	73,047	34.62
8/05/2025	35.80	35.86	35.57	35.60	80,267	34.85
8/04/2025	35.77	36.01	35.67	35.81	64,183	35.05