BlackRock Health Sciences Trust (BME)

Historical Prices For BlackRock Health Sciences Trust (BME)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	36.27	36.38	36.00	36.11	21,741	36.11
6/04/2025	36.29	36.39	36.14	36.18	20,388	36.18
6/03/2025	36.20	36.30	35.97	36.15	26,370	36.15
6/02/2025	36.15	36.20	35.75	36.20	55,900	36.20
5/30/2025	35.91	36.00	35.72	35.91	53,891	35.91
5/29/2025	35.66	35.95	35.57	35.87	43,477	35.87
5/28/2025	35.71	35.91	35.46	35.46	34,695	35.46
5/27/2025	35.60	35.99	35.49	35.79	65,278	35.79
5/23/2025	35.20	35.50	35.20	35.34	26,095	35.34
5/22/2025	35.56	35.83	35.29	35.49	41,754	35.49
5/21/2025	36.15	36.25	35.73	35.75	48,631	35.75
5/20/2025	36.25	36.40	36.01	36.24	63,244	36.24
5/19/2025	35.71	36.23	35.65	36.14	47,295	36.14
5/16/2025	35.50	36.01	35.39	35.88	54,174	35.88
5/15/2025	35.33	35.44	34.93	35.44	73,257	35.44
5/14/2025	36.00	36.25	35.55	35.60	59,211	35.34
5/13/2025	36.62	36.62	36.04	36.10	68,532	35.83
5/12/2025	36.71	36.82	36.25	36.62	54,736	36.35
5/09/2025	36.40	36.60	36.11	36.20	30,475	35.93
5/08/2025	36.60	36.66	36.35	36.37	46,998	36.10
5/07/2025	36.40	37.02	36.40	36.66	46,180	36.39
5/06/2025	37.01	37.31	36.47	36.57	68,161	36.30
5/05/2025	37.34	37.55	37.24	37.37	32,726	37.09
5/02/2025	37.27	37.65	37.27	37.36	44,961	37.09
5/01/2025	37.50	37.50	37.06	37.14	60,027	36.87
4/30/2025	37.35	37.65	37.01	37.64	45,571	37.36
4/29/2025	36.76	37.34	36.76	37.32	29,387	37.05
4/28/2025	36.66	36.90	36.54	36.89	24,513	36.62
4/25/2025	36.48	36.69	36.27	36.65	21,114	36.38
4/24/2025	36.09	36.62	36.09	36.53	32,842	36.26
4/23/2025	36.14	36.79	36.14	36.25	33,874	35.98
4/22/2025	35.57	36.04	35.57	35.88	59,933	35.62
4/21/2025	35.96	35.99	35.28	35.50	60,122	35.24
4/17/2025	36.02	36.13	35.85	36.00	34,590	35.74
4/16/2025	36.07	36.33	35.78	35.95	46,211	35.69
4/15/2025	36.17	36.42	36.00	36.20	44,035	35.93
4/14/2025	36.11	36.65	35.95	36.28	50,639	35.75
4/11/2025	34.90	35.97	34.72	35.77	38,135	35.25
4/10/2025	36.25	36.25	34.38	34.94	86,963	34.43
4/09/2025	34.67	36.75	34.21	36.54	124,340	36.01
4/08/2025	36.10	36.63	34.91	34.99	73,425	34.48
4/07/2025	35.10	36.39	34.18	34.86	94,070	34.35
4/04/2025	38.00	38.14	36.38	36.29	75,440	35.76
4/03/2025	38.26	38.60	38.00	38.15	25,198	37.60
4/02/2025	38.25	38.49	38.19	38.42	34,307	37.86
4/01/2025	38.66	38.79	38.30	38.35	35,200	37.79
3/31/2025	38.88	38.88	38.20	38.64	71,802	38.08
3/28/2025	38.72	38.83	38.60	38.72	15,926	38.16
3/27/2025	38.61	39.17	38.51	38.64	24,066	38.08
3/26/2025	38.88	39.00	38.55	38.57	28,446	38.01
3/25/2025	39.40	39.43	38.89	38.95	44,861	38.38
3/24/2025	39.00	39.30	38.96	39.22	33,077	38.65
3/21/2025	38.89	39.04	38.81	38.90	26,401	38.33
3/20/2025	38.90	39.16	38.80	38.97	40,388	38.40
3/19/2025	38.87	38.99	38.80	38.91	26,953	38.34
3/18/2025	38.78	38.93	38.59	38.78	25,522	38.22
3/17/2025	38.49	38.86	38.34	38.78	41,990	38.22
3/14/2025	38.33	38.57	37.98	38.33	31,297	37.77
3/13/2025	38.72	38.88	38.40	38.42	43,052	37.60
3/12/2025	38.99	39.26	38.56	38.68	28,958	37.86
3/11/2025	39.08	39.09	38.50	38.72	68,150	37.90
3/10/2025	39.63	39.69	39.00	39.11	40,190	38.28
3/07/2025	39.55	39.85	39.55	39.63	23,442	38.79
3/06/2025	39.83	40.01	39.65	39.73	37,894	38.89