BlackRock Health Sciences Trust (BME)

Compare

36.29

-1.86

(-4.88%)

At close: April 4 at 4:00:02 PM EDT

36.40

+0.11

+(0.30%)

After hours: April 4 at 6:40:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	38.00	38.14	36.24	36.29	36.29	75,400
Apr 3, 2025	38.26	38.60	38.00	38.15	38.15	25,200
Apr 2, 2025	38.25	38.49	38.19	38.42	38.42	34,300
Apr 1, 2025	38.66	38.79	38.30	38.35	38.35	35,200
Mar 31, 2025	38.88	38.88	38.20	38.64	38.64	71,800
Mar 28, 2025	38.72	38.83	38.60	38.72	38.72	15,900
Mar 27, 2025	38.61	39.17	38.51	38.64	38.64	24,100
Mar 26, 2025	38.88	39.00	38.55	38.57	38.57	28,400
Mar 25, 2025	39.40	39.43	38.89	38.95	38.95	44,600
Mar 24, 2025	39.00	39.30	38.96	39.22	39.22	33,100
Mar 21, 2025	38.89	39.04	38.81	38.90	38.90	26,400
Mar 20, 2025	38.90	39.17	38.80	38.97	38.97	40,400
Mar 19, 2025	38.87	38.99	38.80	38.91	38.91	27,000
Mar 18, 2025	38.78	38.93	38.59	38.78	38.78	25,500
Mar 17, 2025	38.49	38.86	38.34	38.78	38.78	42,000
Mar 14, 2025	0.26 Dividend
Mar 14, 2025	38.33	38.57	37.98	38.33	38.33	31,300
Mar 13, 2025	38.72	38.88	38.40	38.42	38.16	43,100
Mar 12, 2025	38.99	39.26	38.56	38.68	38.42	29,000
Mar 11, 2025	39.08	39.09	38.50	38.72	38.46	68,200
Mar 10, 2025	39.63	39.69	39.00	39.11	38.84	43,700
Mar 7, 2025	39.55	39.85	39.55	39.63	39.36	23,400
Mar 6, 2025	39.83	40.01	39.65	39.73	39.46	37,900
Mar 5, 2025	39.68	40.17	39.68	40.01	39.74	50,500
Mar 4, 2025	40.26	40.43	39.75	39.90	39.63	70,300
Mar 3, 2025	40.39	40.64	40.19	40.19	39.92	71,800
Feb 28, 2025	40.22	40.34	39.97	40.33	40.05	35,900
Feb 27, 2025	40.19	40.36	39.97	40.00	39.73	26,500
Feb 26, 2025	40.16	40.34	40.01	40.10	39.83	27,900
Feb 25, 2025	40.47	40.53	40.05	40.31	40.04	22,200
Feb 24, 2025	40.23	40.50	40.14	40.49	40.21	24,900
Feb 21, 2025	40.25	40.33	40.01	40.23	39.96	27,500
Feb 20, 2025	40.48	40.55	40.27	40.46	40.18	25,500
Feb 19, 2025	40.13	40.49	40.13	40.49	40.21	26,100
Feb 18, 2025	40.01	40.40	40.01	40.21	39.94	30,600
Feb 14, 2025	0.26 Dividend
Feb 14, 2025	40.09	40.49	40.09	40.18	39.91	32,300
Feb 13, 2025	40.50	40.80	40.50	40.57	40.03	27,400
Feb 12, 2025	40.53	40.77	40.48	40.50	39.96	37,500
Feb 11, 2025	40.46	40.58	40.33	40.55	40.01	20,600
Feb 10, 2025	40.79	40.79	40.50	40.62	40.08	34,700
Feb 7, 2025	40.73	40.99	40.54	40.56	40.02	22,500
Feb 6, 2025	41.18	41.18	40.63	40.73	40.19	42,700
Feb 5, 2025	40.77	41.06	40.57	41.00	40.46	47,100
Feb 4, 2025	40.88	41.00	40.51	40.54	40.00	47,300
Feb 3, 2025	40.80	41.08	40.58	40.93	40.39	45,700
Jan 31, 2025	40.95	41.20	40.79	40.92	40.38	42,600
Jan 30, 2025	40.46	40.88	40.46	40.68	40.14	43,500
Jan 29, 2025	40.88	40.88	40.30	40.47	39.93	56,900
Jan 28, 2025	40.80	40.80	40.50	40.63	40.09	40,600
Jan 27, 2025	40.20	40.74	40.16	40.63	40.09	44,200
Jan 24, 2025	40.38	40.39	40.18	40.19	39.66	38,800
Jan 23, 2025	40.20	40.33	39.76	40.30	39.77	49,900
Jan 22, 2025	39.90	40.05	39.66	39.97	39.44	58,300
Jan 21, 2025	39.68	39.90	39.52	39.87	39.34	80,900
Jan 17, 2025	39.51	39.60	39.30	39.46	38.94	61,900
Jan 16, 2025	38.88	39.35	38.86	39.25	38.73	37,100
Jan 15, 2025	0.26 Dividend
Jan 15, 2025	38.97	39.15	38.80	39.07	38.55	37,000
Jan 14, 2025	39.25	39.44	38.69	38.94	38.17	94,700
Jan 13, 2025	38.63	39.30	38.63	39.25	38.47	50,300
Jan 10, 2025	38.97	39.13	38.74	38.82	38.05	59,900
Jan 8, 2025	38.84	39.05	38.71	38.97	38.20	51,800
Jan 7, 2025	38.67	39.08	38.67	38.82	38.05	43,600
Jan 6, 2025	38.34	38.73	38.13	38.58	37.81	108,500
Jan 3, 2025	37.60	38.46	37.60	38.30	37.54	75,400
Jan 2, 2025	38.25	38.40	37.35	37.49	36.74	188,900
Dec 31, 2024	37.86	38.14	37.86	37.93	37.18	108,800
Dec 30, 2024	38.28	38.28	37.55	37.77	37.02	149,800
Dec 27, 2024	38.48	38.60	38.14	38.32	37.56	74,900
Dec 26, 2024	38.17	38.62	38.17	38.47	37.71	75,800
Dec 24, 2024	37.85	38.51	37.81	38.15	37.39	56,600
Dec 23, 2024	37.88	38.02	37.54	37.77	37.02	140,200
Dec 20, 2024	36.92	38.29	36.92	37.44	36.70	107,500
Dec 19, 2024	37.53	37.89	36.87	36.92	36.19	106,800
Dec 18, 2024	38.17	38.38	37.53	37.55	36.80	84,000
Dec 17, 2024	37.98	38.18	37.98	38.04	37.28	88,100
Dec 16, 2024	0.26 Dividend
Dec 16, 2024	38.47	38.69	38.05	38.05	37.29	65,800
Dec 13, 2024	38.56	38.79	38.56	38.68	37.65	57,300
Dec 12, 2024	39.00	39.24	38.59	38.59	37.57	44,300
Dec 11, 2024	39.19	39.22	39.00	39.07	38.03	53,200
Dec 10, 2024	39.49	39.49	39.17	39.19	38.15	60,100
Dec 9, 2024	39.30	39.51	39.22	39.37	38.33	56,500
Dec 6, 2024	39.52	39.75	39.40	39.41	38.37	50,500
Dec 5, 2024	39.78	39.85	39.50	39.52	38.47	74,400
Dec 4, 2024	39.57	39.88	39.57	39.74	38.69	45,300
Dec 3, 2024	39.85	39.97	39.60	39.64	38.59	61,100
Dec 2, 2024	39.90	39.99	39.60	39.73	38.68	71,700
Nov 29, 2024	39.88	39.93	39.70	39.91	38.85	71,800
Nov 27, 2024	39.46	40.00	39.46	39.76	38.71	56,400
Nov 26, 2024	39.41	39.50	39.31	39.43	38.38	86,500
Nov 25, 2024	39.31	39.69	39.31	39.38	38.34	42,000
Nov 22, 2024	38.90	39.12	38.90	39.04	38.00	45,600
Nov 21, 2024	38.76	38.90	38.65	38.84	37.81	63,700
Nov 20, 2024	38.25	38.75	38.17	38.66	37.64	49,900
Nov 19, 2024	38.02	38.65	38.00	38.35	37.33	81,600
Nov 18, 2024	38.48	38.80	38.48	38.63	37.61	51,800
Nov 15, 2024	0.21 Dividend
Nov 15, 2024	39.60	39.70	38.35	38.64	37.62	68,500
Nov 14, 2024	40.50	40.51	40.01	40.02	38.75	31,500
Nov 13, 2024	40.59	41.09	40.58	40.68	39.39	28,700
Nov 12, 2024	41.14	41.14	40.85	40.98	39.68	21,400
Nov 11, 2024	41.23	41.36	40.80	41.29	39.98	67,600
Nov 8, 2024	40.72	41.28	40.51	41.18	39.87	35,800
Nov 7, 2024	40.67	40.67	40.32	40.57	39.28	21,300
Nov 6, 2024	40.86	40.88	40.09	40.38	39.10	25,800
Nov 5, 2024	40.13	40.37	40.06	40.28	39.00	28,000
Nov 4, 2024	40.48	40.50	40.06	40.13	38.86	21,400
Nov 1, 2024	40.15	40.33	40.11	40.23	38.95	40,500
Oct 31, 2024	40.31	40.38	39.93	39.93	38.66	33,500
Oct 30, 2024	40.50	40.50	40.03	40.28	39.00	45,700
Oct 29, 2024	40.90	40.90	40.46	40.50	39.22	28,800
Oct 28, 2024	40.73	40.96	40.70	40.84	39.55	25,100
Oct 25, 2024	41.02	41.02	40.66	40.72	39.43	14,700
Oct 24, 2024	41.03	41.15	40.68	40.94	39.64	31,400
Oct 23, 2024	41.29	41.29	40.85	40.90	39.60	43,400
Oct 22, 2024	41.23	41.37	41.23	41.32	40.01	35,200
Oct 21, 2024	41.55	41.70	41.30	41.33	40.02	34,800
Oct 18, 2024	41.29	41.58	41.29	41.43	40.12	45,400
Oct 17, 2024	41.79	41.79	41.24	41.28	39.97	74,400
Oct 16, 2024	41.71	41.84	41.71	41.74	40.42	17,500
Oct 15, 2024	0.21 Dividend
Oct 15, 2024	41.78	41.79	41.50	41.63	40.31	14,300
Oct 14, 2024	41.97	42.30	41.94	42.26	40.71	19,800
Oct 11, 2024	41.65	41.96	41.65	41.88	40.35	26,400
Oct 10, 2024	41.85	41.85	41.53	41.65	40.13	22,300
Oct 9, 2024	41.52	41.82	41.40	41.73	40.20	22,400
Oct 8, 2024	41.50	41.54	41.35	41.51	39.99	15,600
Oct 7, 2024	41.71	41.71	41.14	41.26	39.75	33,700
Oct 4, 2024	41.51	41.58	41.27	41.57	40.05	19,900
Oct 3, 2024	41.52	41.60	41.15	41.30	39.79	46,500
Oct 2, 2024	42.01	42.01	41.52	41.65	40.13	18,700
Oct 1, 2024	42.07	42.15	41.74	42.02	40.48	29,000
Sep 30, 2024	41.85	42.03	41.71	41.93	40.40	44,200
Sep 27, 2024	41.42	41.75	41.42	41.70	40.17	30,000
Sep 26, 2024	41.46	41.77	41.46	41.51	39.99	24,900
Sep 25, 2024	42.19	42.19	41.35	41.45	39.93	33,000
Sep 24, 2024	41.86	42.09	41.70	42.09	40.55	27,200
Sep 23, 2024	42.09	42.09	41.79	42.00	40.46	26,600
Sep 20, 2024	41.96	41.96	41.77	41.93	40.40	32,300
Sep 19, 2024	42.08	42.20	41.92	41.98	40.44	29,400
Sep 18, 2024	41.81	41.99	41.65	41.75	40.22	29,300
Sep 17, 2024	42.11	42.13	41.70	41.83	40.30	34,400
Sep 16, 2024	0.21 Dividend
Sep 16, 2024	41.98	42.38	41.97	42.13	40.59	30,900
Sep 13, 2024	42.25	42.50	42.25	42.26	40.51	21,600
Sep 12, 2024	42.18	42.32	42.01	42.25	40.50	25,400
Sep 11, 2024	42.10	42.33	41.84	42.17	40.42	16,200
Sep 10, 2024	42.02	42.20	42.02	42.16	40.41	11,900
Sep 9, 2024	41.78	42.22	41.78	42.08	40.34	20,400
Sep 6, 2024	41.82	42.09	41.80	41.84	40.11	23,600
Sep 5, 2024	42.07	42.26	41.74	41.81	40.08	35,600
Sep 4, 2024	42.40	42.60	42.16	42.30	40.55	23,100
Sep 3, 2024	42.41	42.64	42.35	42.40	40.64	40,000
Aug 30, 2024	42.28	42.50	42.24	42.41	40.65	26,100
Aug 29, 2024	42.17	42.36	41.99	42.11	40.37	26,800
Aug 28, 2024	41.87	42.20	41.74	41.97	40.23	20,900
Aug 27, 2024	41.90	42.07	41.90	42.04	40.30	43,300
Aug 26, 2024	41.95	42.14	41.90	41.90	40.16	26,900
Aug 23, 2024	41.76	41.96	41.52	41.96	40.22	17,200
Aug 22, 2024	41.89	41.95	41.75	41.87	40.14	29,300
Aug 21, 2024	41.70	41.80	41.69	41.71	39.98	17,700
Aug 20, 2024	41.53	41.97	41.51	41.75	40.02	22,500
Aug 19, 2024	41.10	41.69	41.10	41.68	39.95	22,200
Aug 16, 2024	41.06	41.44	41.04	41.38	39.67	30,600
Aug 15, 2024	0.21 Dividend
Aug 15, 2024	41.25	41.60	41.24	41.45	39.73	23,600
Aug 14, 2024	41.12	41.49	41.12	41.38	39.46	21,600
Aug 13, 2024	41.14	41.61	41.14	41.22	39.31	23,900
Aug 12, 2024	41.13	41.26	40.91	41.14	39.23	22,600
Aug 9, 2024	40.99	41.30	40.99	41.13	39.22	29,700
Aug 8, 2024	40.70	41.17	40.70	41.00	39.10	33,600
Aug 7, 2024	40.59	40.80	40.32	40.36	38.49	36,800
Aug 6, 2024	40.00	40.86	40.00	40.61	38.73	24,700
Aug 5, 2024	40.88	40.88	39.88	39.94	38.09	61,500
Aug 2, 2024	41.69	41.72	41.07	41.31	39.39	18,300
Aug 1, 2024	41.30	41.74	41.26	41.69	39.76	33,100
Jul 31, 2024	41.10	41.29	41.04	41.12	39.21	24,800
Jul 30, 2024	41.09	41.37	40.85	40.97	39.07	24,800
Jul 29, 2024	41.12	41.15	40.89	40.97	39.07	26,300
Jul 26, 2024	41.13	41.52	41.11	41.15	39.24	30,300
Jul 25, 2024	41.22	41.55	41.12	41.15	39.24	43,800
Jul 24, 2024	41.32	41.49	41.30	41.43	39.51	41,800
Jul 23, 2024	41.44	41.44	41.16	41.32	39.40	38,300
Jul 22, 2024	41.36	41.42	41.25	41.30	39.39	27,000
Jul 19, 2024	41.01	41.39	41.01	41.13	39.22	16,100
Jul 18, 2024	41.62	41.62	41.00	41.02	39.12	84,700
Jul 17, 2024	41.83	41.94	41.40	41.88	39.94	21,800
Jul 16, 2024	41.61	41.99	41.61	41.83	39.89	25,900
Jul 15, 2024	0.21 Dividend
Jul 15, 2024	41.56	41.85	41.54	41.59	39.66	22,000
Jul 12, 2024	41.76	41.85	41.59	41.59	39.46	19,200
Jul 11, 2024	41.10	41.60	40.88	41.51	39.38	23,700
Jul 10, 2024	40.90	41.15	40.83	41.05	38.95	27,000
Jul 9, 2024	40.92	40.98	40.66	40.72	38.63	30,800
Jul 8, 2024	40.70	40.95	40.56	40.76	38.67	37,200
Jul 5, 2024	40.56	40.75	40.44	40.72	38.63	32,800
Jul 3, 2024	40.46	40.61	40.45	40.51	38.43	34,500
Jul 2, 2024	40.72	40.72	40.35	40.48	38.41	38,300
Jul 1, 2024	40.71	40.95	40.65	40.66	38.58	38,600
Jun 28, 2024	40.60	40.91	40.35	40.85	38.76	95,300
Jun 27, 2024	40.38	40.40	40.24	40.36	38.29	38,900
Jun 26, 2024	40.12	40.31	40.08	40.19	38.13	43,000
Jun 25, 2024	40.01	40.19	40.01	40.12	38.06	39,500
Jun 24, 2024	39.71	40.09	39.71	39.97	37.92	41,400
Jun 21, 2024	39.65	39.70	39.61	39.64	37.61	26,500
Jun 20, 2024	39.50	39.73	39.50	39.65	37.62	38,500
Jun 18, 2024	39.68	39.93	39.65	39.66	37.63	30,900
Jun 17, 2024	39.62	39.95	39.62	39.82	37.78	25,200
Jun 14, 2024	0.21 Dividend
Jun 14, 2024	39.91	40.00	39.65	39.72	37.68	30,000
Jun 13, 2024	40.27	40.28	39.90	40.04	37.79	42,100
Jun 12, 2024	40.43	40.43	40.10	40.16	37.90	27,800
Jun 11, 2024	40.28	40.35	40.16	40.23	37.97	18,100
Jun 10, 2024	40.50	40.58	40.17	40.34	38.07	59,400
Jun 7, 2024	40.48	40.88	40.48	40.58	38.30	26,800
Jun 6, 2024	40.49	40.70	40.40	40.45	38.17	24,600
Jun 5, 2024	40.57	40.66	40.27	40.58	38.30	21,200
Jun 4, 2024	40.59	40.59	40.33	40.43	38.15	23,800
Jun 3, 2024	40.08	40.49	39.97	40.42	38.14	35,600
May 31, 2024	39.70	39.92	39.64	39.89	37.64	33,800
May 30, 2024	39.34	39.59	39.34	39.41	37.19	34,200
May 29, 2024	39.50	39.60	39.32	39.37	37.15	37,000
May 28, 2024	40.03	40.09	39.52	39.57	37.34	48,600
May 24, 2024	40.08	40.25	40.00	40.04	37.79	22,600
May 23, 2024	40.47	40.47	40.03	40.08	37.82	29,400
May 22, 2024	40.28	40.51	40.13	40.37	38.10	23,500
May 21, 2024	40.31	40.51	40.31	40.41	38.14	35,800
May 20, 2024	40.10	40.46	40.10	40.29	38.02	35,600
May 17, 2024	40.11	40.20	40.01	40.15	37.89	30,900
May 16, 2024	40.00	40.30	40.00	40.15	37.89	38,100
May 15, 2024	39.85	40.30	39.85	40.20	37.94	33,300
May 14, 2024	0.21 Dividend
May 14, 2024	39.49	39.97	39.49	39.79	37.55	62,200
May 13, 2024	40.01	40.20	39.98	39.98	37.53	30,000
May 10, 2024	40.04	40.31	40.04	40.20	37.73	32,300
May 9, 2024	39.80	40.10	39.61	40.06	37.60	21,000
May 8, 2024	40.08	40.09	39.82	39.84	37.40	30,700
May 7, 2024	40.00	40.01	39.86	39.99	37.54	23,600
May 6, 2024	39.62	39.92	39.60	39.85	37.41	31,600
May 3, 2024	39.63	39.70	39.42	39.61	37.18	25,000
May 2, 2024	39.61	39.61	39.40	39.49	37.07	18,200
May 1, 2024	39.20	39.70	39.15	39.48	37.06	34,500
Apr 30, 2024	39.21	39.52	39.14	39.18	36.78	39,100
Apr 29, 2024	39.23	39.27	39.06	39.13	36.73	34,400
Apr 26, 2024	39.09	39.27	39.06	39.06	36.66	24,900
Apr 25, 2024	39.25	39.25	38.89	39.04	36.65	23,200
Apr 24, 2024	39.38	39.45	39.25	39.30	36.89	22,400
Apr 23, 2024	39.13	39.49	39.13	39.29	36.88	13,800
Apr 22, 2024	39.00	39.26	38.85	39.01	36.62	28,700
Apr 19, 2024	38.87	39.01	38.72	38.80	36.42	18,200
Apr 18, 2024	39.00	39.01	38.67	38.74	36.36	22,900
Apr 17, 2024	38.96	38.96	38.73	38.87	36.49	43,000
Apr 16, 2024	38.53	38.85	38.53	38.74	36.36	33,800
Apr 15, 2024	38.45	39.03	38.45	38.51	36.15	49,800
Apr 12, 2024	0.21 Dividend
Apr 12, 2024	39.08	39.08	38.43	38.45	36.09	43,100
Apr 11, 2024	39.64	39.86	39.39	39.39	36.77	29,800
Apr 10, 2024	39.71	39.78	39.58	39.61	36.98	24,700
Apr 9, 2024	40.05	40.05	39.78	40.00	37.34	31,800
Apr 8, 2024	40.09	40.23	39.86	39.86	37.21	42,100
Apr 5, 2024	39.79	40.17	39.78	40.05	37.39	27,800

CII BlackRock Enhanced Large Cap Core Fund, Inc.

16.83

-6.81%

BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust

21.41

-5.75%

BST BlackRock Science and Technology Trust

30.07

-7.96%

BGR BlackRock Energy and Resources Trust

11.90

-8.46%

HTD John Hancock Tax-Advantaged Dividend Income Fund

22.19

-6.13%

ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund

16.67

-5.93%

BDJ BlackRock Enhanced Equity Dividend Trust

7.73

-7.65%

BMEZ BlackRock Health Sciences Term Trust

13.61

-4.89%

BSTZ BlackRock Science and Technology Term Trust

16.83

-3.16%

RFI Cohen & Steers Total Return Realty Fund, Inc.

11.29

-3.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlackRock Health Sciences Trust (BME)

Related Tickers