BlackRock Health Sciences Trust (BME)
46.04
-0.24
(-0.52%)
USD |
NYSE |
Aug 27, 15:59
BME Price : 46.04 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 46.35 | 46.40 | 46.08 | 46.28 | 42151.00 |
| Aug 25, 2026 | 45.84 | 46.42 | 45.65 | 46.19 | 49029.00 |
| Aug 24, 2026 | 46.26 | 46.26 | 45.65 | 45.81 | 34439.00 |
| Aug 21, 2026 | 45.72 | 46.38 | 45.71 | 46.13 | 61471.00 |
| Aug 20, 2026 | 45.74 | 46.17 | 45.64 | 45.80 | 68189.00 |
| Aug 19, 2026 | 45.20 | 45.72 | 45.00 | 45.63 | 47797.00 |
| Aug 18, 2026 | 44.64 | 44.98 | 44.50 | 44.86 | 35258.00 |
| Aug 17, 2026 | 44.11 | 44.45 | 44.10 | 44.40 | 23882.00 |
| Aug 14, 2026 | 44.14 | 44.26 | 44.03 | 44.14 | 29230.00 |
| Aug 13, 2026 | 44.89 | 44.98 | 44.38 | 44.55 | 31067.00 |
| Aug 12, 2026 | 44.78 | 44.96 | 44.44 | 44.67 | 45804.00 |
| Aug 11, 2026 | 44.57 | 44.99 | 44.45 | 44.62 | 35448.00 |
| Aug 10, 2026 | 44.12 | 44.46 | 44.02 | 44.38 | 64266.00 |
| Aug 07, 2026 | 43.64 | 44.12 | 43.53 | 44.11 | 54732.00 |
| Aug 06, 2026 | 43.65 | 43.77 | 43.31 | 43.50 | 29294.00 |
| Aug 05, 2026 | 43.46 | 43.71 | 43.23 | 43.45 | 46928.00 |
| Aug 04, 2026 | 43.47 | 43.48 | 43.06 | 43.18 | 55893.00 |
| Aug 03, 2026 | 43.53 | 43.61 | 43.21 | 43.50 | 45083.00 |
| Jul 31, 2026 | 43.55 | 43.74 | 43.01 | 43.49 | 85016.00 |
| Jul 30, 2026 | 43.80 | 44.01 | 43.20 | 43.53 | 70329.00 |
| Jul 29, 2026 | 43.86 | 44.33 | 43.76 | 44.04 | 30525.00 |
| Jul 28, 2026 | 43.43 | 43.96 | 43.18 | 43.87 | 62907.00 |
| Jul 27, 2026 | 43.21 | 43.35 | 42.96 | 43.14 | 32229.00 |
| Jul 24, 2026 | 42.88 | 43.20 | 42.63 | 42.85 | 46545.00 |
| Jul 23, 2026 | 42.50 | 42.69 | 42.24 | 42.42 | 48988.00 |
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