BlackRock Health Sciences Trust (BME)

Historical Prices For BlackRock Health Sciences Trust (BME)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	36.57	36.95	36.54	36.75	76,281	36.75
8/29/2025	36.65	36.84	36.49	36.73	57,915	36.73
8/28/2025	36.67	36.75	36.44	36.65	36,185	36.65
8/27/2025	36.63	36.91	36.55	36.65	53,182	36.65
8/26/2025	36.51	36.71	36.44	36.59	69,974	36.59
8/25/2025	36.80	36.80	36.35	36.51	96,138	36.51
8/22/2025	36.90	37.14	36.74	36.82	49,256	36.82
8/21/2025	36.69	36.93	36.69	36.73	46,578	36.73
8/20/2025	36.61	36.77	36.52	36.66	45,578	36.66
8/19/2025	36.28	36.63	36.28	36.52	44,725	36.52
8/18/2025	36.52	36.64	36.29	36.37	73,809	36.37
8/15/2025	36.05	36.47	36.05	36.36	75,244	36.36
8/14/2025	36.03	36.11	35.85	36.05	42,382	35.79
8/13/2025	35.48	36.05	35.48	36.05	58,282	35.79
8/12/2025	35.31	35.61	35.28	35.48	74,151	35.22
8/11/2025	35.23	35.56	35.23	35.35	36,699	35.10
8/08/2025	35.12	35.48	35.12	35.23	73,476	34.97
8/07/2025	35.29	35.37	35.03	35.17	67,473	34.91
8/06/2025	35.97	35.99	35.31	35.37	73,047	35.11
8/05/2025	35.80	35.86	35.57	35.60	80,267	35.34
8/04/2025	35.77	36.01	35.67	35.81	64,183	35.55
8/01/2025	35.45	35.79	35.37	35.55	63,215	35.29
7/31/2025	36.21	36.24	35.46	35.54	54,933	35.28
7/30/2025	36.11	36.30	35.89	35.96	63,225	35.70
7/29/2025	35.93	36.24	35.86	36.04	46,990	35.78
7/28/2025	36.65	36.65	36.24	36.29	48,629	36.03
7/25/2025	36.35	36.49	36.31	36.43	35,527	36.17
7/24/2025	36.24	36.43	36.18	36.18	34,019	35.92
7/23/2025	36.05	36.45	36.05	36.40	39,048	36.14
7/22/2025	35.61	35.98	35.61	35.91	45,717	35.65
7/21/2025	35.50	35.84	35.47	35.47	51,572	35.21
7/18/2025	35.85	36.10	35.55	35.60	41,664	35.34
7/17/2025	36.03	36.19	35.81	35.88	40,683	35.62
7/16/2025	35.75	36.50	35.75	36.05	71,113	35.79
7/15/2025	36.23	36.52	35.74	35.79	57,108	35.53
7/14/2025	36.50	36.67	36.37	36.50	33,639	35.97
7/11/2025	36.63	36.63	36.31	36.47	31,838	35.95
7/10/2025	36.49	37.02	36.42	36.78	36,626	36.25
7/09/2025	36.40	36.60	36.36	36.53	44,288	36.00
7/08/2025	36.27	36.67	36.27	36.38	51,058	35.86
7/07/2025	36.61	36.61	36.16	36.26	36,986	35.74
7/03/2025	36.64	36.76	36.58	36.66	34,108	36.13
7/02/2025	36.77	36.83	36.53	36.64	40,061	36.11
7/01/2025	36.48	37.00	36.29	36.78	52,415	36.25
6/30/2025	36.46	36.50	36.21	36.46	73,000	35.94
6/27/2025	36.23	36.49	36.08	36.22	63,841	35.70
6/26/2025	36.23	36.36	36.08	36.16	40,293	35.64
6/25/2025	36.04	36.21	35.59	36.08	57,843	35.56
6/24/2025	35.58	36.10	35.58	36.02	36,296	35.50
6/23/2025	35.40	35.70	35.30	35.58	55,170	35.07
6/20/2025	35.89	35.89	35.43	35.50	40,207	34.99
6/18/2025	35.68	35.88	35.65	35.66	63,760	35.15
6/17/2025	36.13	36.22	35.60	35.71	54,592	35.20
6/16/2025	36.42	36.45	36.08	36.25	39,045	35.73
6/13/2025	36.00	36.54	36.00	36.21	34,609	35.69
6/12/2025	36.58	36.70	36.52	36.69	26,072	35.90
6/11/2025	36.54	36.71	36.46	36.53	28,222	35.75
6/10/2025	36.32	36.68	36.32	36.54	40,101	35.76
6/09/2025	36.34	36.48	36.12	36.26	28,919	35.48
6/06/2025	36.38	36.41	36.17	36.40	28,714	35.62
6/05/2025	36.27	36.38	36.00	36.11	21,741	35.34
6/04/2025	36.29	36.39	36.14	36.18	20,388	35.40
6/03/2025	36.20	36.30	35.97	36.15	26,370	35.38