NYSE - Delayed Quote
USD
BlackRock Health Sciences Trust (BME)
46.87
+0.13
(+0.28%)
At close: October 30 at 4:00:02 PM EDT
Trade BME on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
47.10
47.38
46.55
46.87
46.87
65,600
Oct 29, 2026
46.43
46.75
46.33
46.74
46.74
50,800
Oct 28, 2026
45.32
45.99
45.10
45.96
45.96
37,600
Oct 27, 2026
45.22
45.50
45.15
45.46
45.46
26,900
Oct 26, 2026
45.15
45.55
45.15
45.21
45.21
24,700
Oct 23, 2026
45.06
45.71
44.74
45.11
45.11
40,000
Oct 22, 2026
45.70
46.00
45.47
45.53
45.53
35,800
Oct 21, 2026
45.40
45.77
45.09
45.68
45.68
31,000
Oct 20, 2026
44.71
45.54
44.45
45.50
45.50
38,500
Oct 19, 2026
43.89
44.37
43.71
44.30
44.30
33,700
Oct 16, 2026
44.69
44.75
43.80
44.01
44.01
39,900
Oct 15, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
44.31
44.99
44.30
44.72
44.72
45,000
Oct 14, 2026
43.74
44.44
43.74
44.31
44.05
53,200
Oct 13, 2026
44.47
44.47
43.76
43.83
43.57
49,400
Oct 12, 2026
44.35
44.44
43.95
44.35
44.09
37,200
Oct 9, 2026
42.87
43.98
42.87
43.94
43.68
50,200
Oct 8, 2026
43.08
43.08
42.39
42.98
42.73
39,900
Oct 7, 2026
42.48
43.22
42.48
43.06
42.81
40,400
Oct 6, 2026
42.90
43.13
42.27
42.57
42.32
56,400
Oct 5, 2026
43.33
43.50
42.56
42.85
42.60
49,500
Oct 2, 2026
43.71
43.98
43.23
43.34
43.08
42,500
Oct 1, 2026
44.09
44.19
43.55
43.61
43.35
32,000
Sep 30, 2026
44.80
44.80
44.13
44.13
43.87
44,100
Sep 29, 2026
44.68
44.78
44.17
44.62
44.36
18,200
Sep 28, 2026
44.66
44.93
44.56
44.63
44.37
43,700
Sep 25, 2026
44.95
44.95
44.71
44.84
44.57
27,700
Sep 24, 2026
44.62
44.98
44.50
44.98
44.71
21,200
Sep 23, 2026
45.00
45.15
44.52
44.62
44.36
39,000
Sep 22, 2026
44.47
44.99
44.24
44.99
44.72
41,400
Sep 21, 2026
44.48
44.72
44.29
44.53
44.27
29,200
Sep 18, 2026
44.82
44.83
44.44
44.49
44.23
25,900
Sep 17, 2026
44.67
44.67
44.17
44.50
44.24
58,000
Sep 16, 2026
44.26
44.58
44.01
44.34
44.08
53,700
Sep 15, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
44.10
44.13
43.85
43.98
43.72
28,300
Sep 14, 2026
44.47
44.92
44.39
44.49
43.97
25,700
Sep 11, 2026
44.47
44.68
44.20
44.22
43.70
20,700
Sep 10, 2026
44.32
44.55
44.00
44.06
43.54
38,800
Sep 9, 2026
44.96
44.96
44.26
44.35
43.83
35,500
Sep 8, 2026
45.54
45.54
44.75
45.05
44.52
63,500
Sep 4, 2026
45.63
45.97
45.50
45.81
45.27
35,300
Sep 3, 2026
45.89
46.16
45.68
46.01
45.47
27,200
Sep 2, 2026
45.60
46.27
45.60
45.80
45.26
46,600
Sep 1, 2026
45.60
46.21
45.53
45.62
45.08
42,100
Aug 31, 2026
45.91
45.91
45.38
45.59
45.05
47,600
Aug 28, 2026
46.15
46.15
45.65
45.88
45.34
41,000
Aug 27, 2026
46.10
46.35
45.80
46.10
45.56
54,000
Aug 26, 2026
46.35
46.40
46.08
46.28
45.74
42,200
Aug 25, 2026
45.84
46.43
45.65
46.19
45.65
49,000
Aug 24, 2026
46.26
46.26
45.65
45.81
45.27
34,400
Aug 21, 2026
45.72
46.38
45.71
46.13
45.59
61,500
Aug 20, 2026
45.74
46.17
45.64
45.80
45.26
68,200
Aug 19, 2026
45.20
45.72
45.00
45.63
45.09
47,600
Aug 18, 2026
44.64
44.98
44.50
44.86
44.33
35,300
Aug 17, 2026
44.11
44.45
44.10
44.40
43.88
23,900
Aug 14, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
44.14
44.26
44.03
44.14
43.62
29,200
Aug 13, 2026
44.89
44.98
44.38
44.55
43.77
31,100
Aug 12, 2026
44.78
44.96
44.44
44.67
43.88
45,800
Aug 11, 2026
44.57
44.99
44.45
44.62
43.84
35,400
Aug 10, 2026
44.12
44.46
44.02
44.38
43.60
64,300
Aug 7, 2026
43.64
44.12
43.53
44.11
43.33
54,700
Aug 6, 2026
43.65
43.77
43.31
43.50
42.74
29,300
Aug 5, 2026
43.46
43.71
43.23
43.45
42.69
46,900
Aug 4, 2026
43.47
43.48
43.06
43.18
42.42
55,900
Aug 3, 2026
43.53
43.61
43.21
43.50
42.74
45,100
Jul 31, 2026
43.55
43.74
43.01
43.49
42.73
85,000
Jul 30, 2026
43.80
44.01
43.20
43.53
42.76
70,300
Jul 29, 2026
43.86
44.33
43.77
44.04
43.27
30,400
Jul 28, 2026
43.43
43.96
43.18
43.87
43.10
62,000
Jul 27, 2026
43.21
43.35
42.96
43.14
42.38
32,200
Jul 24, 2026
42.88
43.20
42.63
42.85
42.10
46,500
Jul 23, 2026
42.50
42.69
42.24
42.42
41.67
49,000
Jul 22, 2026
42.70
42.82
42.25
42.36
41.62
26,500
Jul 21, 2026
42.29
42.60
42.15
42.60
41.85
38,200
Jul 20, 2026
42.58
42.92
42.26
42.38
41.64
44,900
Jul 17, 2026
42.67
42.96
42.14
42.56
41.81
57,000
Jul 16, 2026
42.51
42.85
42.44
42.62
41.87
40,100
Jul 15, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
42.24
42.51
42.00
42.27
41.53
58,200
Jul 14, 2026
42.85
42.85
42.03
42.51
41.51
24,900
Jul 13, 2026
43.07
43.51
42.77
42.95
41.93
57,800
Jul 10, 2026
43.55
43.55
43.00
43.01
41.99
22,000
Jul 9, 2026
43.51
43.69
43.35
43.47
42.44
15,200
Jul 8, 2026
44.02
44.02
43.44
43.53
42.50
35,300
Jul 7, 2026
43.85
44.35
43.70
43.96
42.92
59,900
Jul 6, 2026
43.87
43.88
43.17
43.55
42.52
41,400
Jul 2, 2026
43.00
43.82
42.86
43.65
42.62
57,600
Jul 1, 2026
42.90
43.14
42.51
43.03
42.01
46,400
Jun 30, 2026
42.97
42.97
42.22
42.95
41.93
54,500
Jun 29, 2026
42.74
42.96
42.58
42.91
41.90
77,800
Jun 26, 2026
41.69
42.50
41.63
42.41
41.41
60,500
Jun 25, 2026
40.81
41.62
40.81
41.55
40.57
42,800
Jun 24, 2026
40.50
40.84
39.99
40.72
39.76
34,500
Jun 23, 2026
39.93
40.51
39.93
40.31
39.36
39,100
Jun 22, 2026
39.85
40.22
39.78
39.88
38.94
35,800
Jun 18, 2026
40.04
40.16
39.63
39.80
38.86
51,700
Jun 17, 2026
40.27
40.43
39.86
39.91
38.97
47,700
Jun 16, 2026
40.42
40.57
40.18
40.22
39.27
38,000
Jun 15, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
40.70
40.78
40.37
40.42
39.46
40,100
Jun 12, 2026
40.95
41.10
40.44
40.94
39.72
45,600
Jun 11, 2026
40.25
40.97
40.25
40.89
39.67
52,200
Jun 10, 2026
40.66
40.77
40.28
40.31
39.11
49,500
Jun 9, 2026
40.38
41.00
40.30
40.48
39.27
53,400
Jun 8, 2026
40.12
40.45
40.03
40.20
39.00
42,700
Jun 5, 2026
40.50
40.65
39.82
39.94
38.75
43,600
Jun 4, 2026
39.37
40.14
39.37
39.87
38.68
41,200
Jun 3, 2026
39.15
39.85
39.15
39.21
38.04
70,500
Jun 2, 2026
39.96
39.96
39.10
39.33
38.15
67,500
Jun 1, 2026
40.23
40.23
39.81
40.00
38.80
53,200
May 29, 2026
40.27
40.48
40.00
40.23
39.03
41,800
May 28, 2026
39.65
40.19
39.65
40.12
38.92
54,600
May 27, 2026
39.73
39.95
39.52
39.66
38.47
27,100
May 26, 2026
39.61
39.89
39.37
39.66
38.47
28,900
May 22, 2026
39.27
39.82
39.27
39.61
38.43
63,400
May 21, 2026
39.24
39.33
38.87
39.24
38.07
37,700
May 20, 2026
39.12
39.41
39.05
39.27
38.10
44,700
May 19, 2026
38.60
39.15
38.45
39.03
37.86
26,500
May 18, 2026
38.47
39.05
38.46
38.63
37.48
61,700
May 15, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
39.14
39.31
38.57
38.67
37.51
33,400
May 14, 2026
39.58
39.86
39.41
39.63
38.19
67,800
May 13, 2026
39.34
39.84
39.32
39.55
38.11
75,100
May 12, 2026
38.84
39.54
38.80
39.40
37.97
60,600
May 11, 2026
38.90
39.31
38.75
38.76
37.35
66,600
May 8, 2026
39.21
39.21
38.80
38.97
37.56
73,400
May 7, 2026
39.26
39.45
39.11
39.16
37.74
44,300
May 6, 2026
39.46
39.50
39.10
39.25
37.83
48,500
May 5, 2026
39.44
39.44
39.09
39.30
37.87
66,600
May 4, 2026
39.10
39.34
39.00
39.13
37.71
45,300
May 1, 2026
39.52
39.52
39.20
39.39
37.96
36,500
Apr 30, 2026
39.13
39.46
38.92
39.32
37.89
98,200
Apr 29, 2026
38.72
38.99
38.25
38.71
37.30
95,100
Apr 28, 2026
39.06
39.26
38.87
38.89
37.48
40,500
Apr 27, 2026
38.99
39.38
38.87
39.07
37.65
57,000
Apr 24, 2026
39.33
39.46
38.78
39.12
37.70
40,300
Apr 23, 2026
39.56
39.80
39.07
39.61
38.17
44,900
Apr 22, 2026
39.35
39.89
39.35
39.40
37.97
34,100
Apr 21, 2026
39.61
39.84
39.21
39.25
37.83
36,800
Apr 20, 2026
39.93
40.13
39.60
39.65
38.21
33,200
Apr 17, 2026
39.85
40.10
39.85
39.92
38.47
30,800
Apr 16, 2026
39.82
40.14
39.65
39.68
38.24
24,700
Apr 15, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
39.97
40.20
39.79
40.09
38.63
42,100
Apr 14, 2026
39.46
40.39
39.46
40.05
38.34
51,600
Apr 13, 2026
39.05
39.66
39.04
39.41
37.73
46,400
Apr 10, 2026
39.41
39.60
39.00
39.28
37.61
31,500
Apr 9, 2026
39.00
39.68
39.00
39.53
37.85
29,300
Apr 8, 2026
40.24
40.24
38.67
39.21
37.54
59,200
Apr 7, 2026
38.42
38.65
38.10
38.43
36.79
23,900
Apr 6, 2026
38.94
39.18
38.35
38.35
36.72
47,500
Apr 2, 2026
38.35
39.14
38.21
38.79
37.14
36,000
Apr 1, 2026
38.56
39.74
38.44
38.49
36.85
67,600
Mar 31, 2026
38.28
38.71
38.00
38.51
36.87
108,300
Mar 30, 2026
38.38
38.38
37.53
37.85
36.24
61,500
Mar 27, 2026
39.39
39.49
37.51
37.67
36.07
138,200
Mar 26, 2026
39.30
39.69
39.12
39.21
37.54
36,400
Mar 25, 2026
39.01
39.59
39.00
39.35
37.67
27,800
Mar 24, 2026
39.02
39.09
38.88
38.90
37.24
31,200
Mar 23, 2026
39.71
39.71
39.15
39.34
37.66
102,700
Mar 20, 2026
39.01
39.42
38.63
38.67
37.02
49,000
Mar 19, 2026
39.17
39.41
39.06
39.10
37.43
24,100
Mar 18, 2026
39.55
39.57
39.26
39.29
37.62
27,500
Mar 17, 2026
39.74
40.23
39.74
39.80
38.10
28,500
Mar 16, 2026
39.82
40.25
39.77
39.90
38.20
27,800
Mar 13, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
39.99
40.43
39.58
39.72
38.03
30,900
Mar 12, 2026
40.67
40.67
40.05
40.23
38.27
26,900
Mar 11, 2026
40.91
40.95
40.51
40.91
38.91
14,900
Mar 10, 2026
41.02
41.06
40.49
40.91
38.91
48,800
Mar 9, 2026
41.09
41.44
40.54
40.96
38.96
58,200
Mar 6, 2026
41.08
41.25
40.72
41.25
39.24
68,400
Mar 5, 2026
41.90
41.94
41.11
41.19
39.18
43,100
Mar 4, 2026
42.20
42.25
41.79
42.20
40.14
47,000
Mar 3, 2026
42.30
42.42
41.70
42.24
40.18
67,100
Mar 2, 2026
42.51
42.72
41.95
42.61
40.53
45,700
Feb 27, 2026
42.27
42.74
42.03
42.62
40.54
39,400
Feb 26, 2026
42.20
42.30
41.90
42.30
40.23
28,300
Feb 25, 2026
42.37
42.44
42.09
42.30
40.23
29,800
Feb 24, 2026
42.22
42.63
42.14
42.28
40.22
25,400
Feb 23, 2026
41.77
42.50
41.61
42.20
40.14
36,300
Feb 20, 2026
42.16
42.27
41.65
41.81
39.77
53,700
Feb 19, 2026
42.00
42.27
41.94
41.99
39.94
42,600
Feb 18, 2026
42.55
42.63
42.19
42.36
40.29
56,300
Feb 17, 2026
42.16
42.50
42.16
42.40
40.33
39,500
Feb 13, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
41.81
42.30
41.81
42.07
40.02
28,100
Feb 12, 2026
41.95
42.24
41.90
42.15
39.84
31,300
Feb 11, 2026
41.84
42.19
41.84
41.89
39.60
21,900
Feb 10, 2026
42.09
42.22
41.87
41.92
39.62
26,900
Feb 9, 2026
42.23
42.23
41.90
42.09
39.79
38,200
Feb 6, 2026
41.81
42.25
41.65
42.10
39.80
21,800
Feb 5, 2026
41.65
42.35
41.60
41.79
39.50
28,200
Feb 4, 2026
42.16
42.23
41.59
41.74
39.45
39,600
Feb 3, 2026
42.40
42.40
41.70
41.95
39.65
43,700
Feb 2, 2026
41.97
42.37
41.75
42.15
39.84
34,500
Jan 30, 2026
41.52
41.98
41.38
41.87
39.58
31,800
Jan 29, 2026
41.41
41.56
41.21
41.55
39.28
57,800
Jan 28, 2026
41.51
41.74
41.30
41.45
39.18
31,200
Jan 27, 2026
41.84
41.96
41.67
41.86
39.57
54,900
Jan 26, 2026
42.13
42.38
42.13
42.16
39.85
29,900
Jan 23, 2026
42.35
42.35
42.01
42.19
39.88
42,200
Jan 22, 2026
41.91
42.51
41.77
42.31
39.99
45,100
Jan 21, 2026
41.39
41.99
41.01
41.97
39.67
25,600
Jan 20, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
41.23
41.50
41.01
41.27
39.01
34,500
Jan 16, 2026
41.85
42.05
41.68
41.71
39.18
31,600
Jan 15, 2026
42.09
42.46
41.69
41.89
39.35
40,700
Jan 14, 2026
41.79
42.15
41.64
42.07
39.52
37,800
Jan 13, 2026
42.08
42.08
41.76
41.77
39.24
24,200
Jan 12, 2026
42.00
42.00
41.58
41.89
39.35
33,700
Jan 9, 2026
41.76
42.04
41.76
41.94
39.39
29,700
Jan 8, 2026
42.18
42.35
41.72
41.83
39.29
45,700
Jan 7, 2026
41.64
42.23
41.64
42.06
39.51
65,000
Jan 6, 2026
40.88
41.58
40.80
41.51
38.99
44,700
Jan 5, 2026
40.99
41.50
40.55
40.96
38.47
53,100
Jan 2, 2026
41.15
41.29
40.86
41.19
38.69
42,300
Dec 31, 2025
41.43
41.43
41.13
41.13
38.63
43,400
Dec 30, 2025
41.37
41.45
41.18
41.42
38.91
32,900
Dec 29, 2025
41.24
41.45
41.11
41.30
38.79
34,900
Dec 26, 2025
41.44
41.46
41.25
41.38
38.87
28,700
Dec 24, 2025
41.20
41.41
41.17
41.41
38.90
15,500
Dec 23, 2025
41.03
41.37
41.00
41.14
38.64
32,600
Dec 22, 2025
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
40.80
41.34
40.80
41.27
38.77
34,700
Dec 19, 2025
40.77
41.18
40.70
41.03
38.29
56,500
Dec 18, 2025
40.57
40.90
40.57
40.72
38.00
53,000
Dec 17, 2025
40.41
40.72
40.41
40.52
37.82
48,100
Dec 16, 2025
41.11
41.12
40.55
40.60
37.89
59,100
Dec 15, 2025
40.86
41.09
40.68
41.07
38.33
32,600
Dec 12, 2025
40.52
40.62
40.43
40.54
37.84
34,600
Dec 11, 2025
40.23
40.67
40.21
40.46
37.76
27,600
Dec 10, 2025
39.99
40.24
39.85
40.13
37.45
45,700
Dec 9, 2025
40.24
40.51
39.81
39.81
37.16
36,000
Dec 8, 2025
40.72
40.77
40.24
40.26
37.58
54,000
Dec 5, 2025
40.86
40.97
40.63
40.65
37.94
21,600
Dec 4, 2025
40.90
40.90
40.73
40.73
38.01
20,000
Dec 3, 2025
40.66
40.99
40.66
40.82
38.10
32,200
Dec 2, 2025
40.81
41.10
40.70
40.75
38.03
48,700
Dec 1, 2025
41.55
41.60
40.95
41.03
38.29
56,800
Nov 28, 2025
41.66
41.72
41.37
41.53
38.76
34,900
Nov 26, 2025
41.43
41.68
41.43
41.61
38.84
54,800
Nov 25, 2025
40.61
41.48
40.61
41.36
38.60
61,400
Nov 24, 2025
40.50
40.81
40.50
40.70
37.99
41,400
Nov 21, 2025
39.93
40.69
39.93
40.47
37.77
38,300
Nov 20, 2025
40.17
40.32
39.86
39.94
37.28
23,700
Nov 19, 2025
40.00
40.35
39.85
40.00
37.33
31,600
Nov 18, 2025
39.79
40.10
39.70
40.03
37.36
37,400
Nov 17, 2025
39.79
40.16
39.73
39.79
37.14
45,300
Nov 14, 2025
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
39.90
40.02
39.75
39.80
37.15
36,700
Nov 13, 2025
40.36
40.70
40.31
40.34
37.41
52,700
Nov 12, 2025
40.00
40.46
40.00
40.40
37.46
68,900
Nov 11, 2025
39.24
39.97
39.22
39.89
36.99
83,300
Nov 10, 2025
39.25
39.25
38.85
39.12
36.27
46,300
Nov 7, 2025
39.26
39.26
38.61
38.82
36.00
73,500
Nov 6, 2025
38.54
38.68
38.49
38.63
35.82
55,300
Nov 5, 2025
38.33
38.53
38.31
38.47
35.67
37,600
Nov 4, 2025
38.00
38.50
37.91
38.21
35.43
40,600
Nov 3, 2025
38.19
38.49
38.00
38.18
35.40
58,500
Oct 31, 2025
38.27
38.52
38.11
38.36
35.57
33,300
