BlackRock Health Sciences Trust (BME)
45.11
-0.42
(-0.92%)
USD |
NYSE |
Oct 23, 16:00
44.91
-0.20
(-0.44%)
After-Hours: 20:00
BME Price : 45.11 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 45.06 | 45.71 | 44.74 | 45.11 | 39973.00 |
| Oct 22, 2026 | 45.70 | 46.00 | 45.47 | 45.53 | 35837.00 |
| Oct 21, 2026 | 45.40 | 45.77 | 45.09 | 45.68 | 31023.00 |
| Oct 20, 2026 | 44.71 | 45.54 | 44.45 | 45.50 | 38485.00 |
| Oct 19, 2026 | 43.89 | 44.37 | 43.71 | 44.30 | 33664.00 |
| Oct 16, 2026 | 44.69 | 44.75 | 43.80 | 44.01 | 39923.00 |
| Oct 15, 2026 | 44.31 | 44.99 | 44.30 | 44.72 | 45041.00 |
| Oct 14, 2026 | 43.74 | 44.44 | 43.74 | 44.31 | 53307.00 |
| Oct 13, 2026 | 44.47 | 44.47 | 43.76 | 43.83 | 49426.00 |
| Oct 12, 2026 | 44.35 | 44.44 | 43.95 | 44.35 | 37179.00 |
| Oct 09, 2026 | 42.87 | 43.98 | 42.87 | 43.94 | 50192.00 |
| Oct 08, 2026 | 43.08 | 43.08 | 42.39 | 42.98 | 39879.00 |
| Oct 07, 2026 | 42.48 | 43.22 | 42.48 | 43.06 | 40379.00 |
| Oct 06, 2026 | 42.90 | 43.12 | 42.27 | 42.57 | 56372.00 |
| Oct 05, 2026 | 43.33 | 43.50 | 42.56 | 42.85 | 49680.00 |
| Oct 02, 2026 | 43.71 | 43.98 | 43.23 | 43.34 | 42517.00 |
| Oct 01, 2026 | 44.09 | 44.19 | 43.55 | 43.61 | 31982.00 |
| Sep 30, 2026 | 44.80 | 44.80 | 44.13 | 44.13 | 44137.00 |
| Sep 29, 2026 | 44.68 | 44.78 | 44.17 | 44.62 | 18197.00 |
| Sep 28, 2026 | 44.66 | 44.92 | 44.56 | 44.63 | 43699.00 |
| Sep 25, 2026 | 44.95 | 44.95 | 44.71 | 44.84 | 27687.00 |
| Sep 24, 2026 | 44.62 | 44.98 | 44.50 | 44.98 | 21172.00 |
| Sep 23, 2026 | 45.00 | 45.14 | 44.52 | 44.62 | 38980.00 |
| Sep 22, 2026 | 44.47 | 44.99 | 44.24 | 44.99 | 41352.00 |
| Sep 21, 2026 | 44.48 | 44.72 | 44.29 | 44.53 | 29192.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median