NYSE:BME | Historical Stock Price | BlackRock Health Sciences Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.30$28.46$49.69$86.75$151.46$264.442005-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$31.75$93.0060,900——
2016-12-29$31.72$92.9151,800——
2016-12-28$31.61$92.5961,500——
2016-12-27$32.43$94.9962,800——
2016-12-23$32.06$93.9041,300——
2016-12-22$32.10$94.0244,800——
2016-12-21$31.95$93.5864,100——
2016-12-20$31.55$92.4179,900——
2016-12-19$32.24$94.4337,600——
2016-12-16$32.35$94.7544,600——
2016-12-15$33.25$97.3931,900——
2016-12-14$33.74$96.4835,300——
2016-12-13$33.72$96.4241,000——
2016-12-12$33.38$95.4537,900——
2016-12-09$33.18$94.8861,200——
2016-12-08$33.01$94.3952,400——
2016-12-07$33.58$96.0244,100——
2016-12-06$34.38$98.3125,400——
2016-12-05$34.61$98.9723,100——
2016-12-02$34.85$99.6629,800——
2016-12-01$34.76$99.4063,500——
2016-11-30$34.08$97.4553,400——
2016-11-29$34.42$98.4368,200——
2016-11-28$33.65$96.2246,800——
2016-11-25$34.45$98.5115,800——
2016-11-23$33.73$96.4539,200——
2016-11-22$34.77$99.4339,200——
2016-11-21$34.18$97.7452,100——
2016-11-18$34.97$100.0047,900——
2016-11-17$35.10$100.3743,900——
2016-11-16$35.55$101.6637,500——
2016-11-15$35.79$102.3454,600——
2016-11-14$36.18$103.4661,700——
2016-11-11$35.70$102.09100,700——
2016-11-10$35.83$102.4692,400——
2016-11-09$34.57$98.2878,800——
2016-11-08$32.19$91.5232,500——
2016-11-07$31.82$90.4640,900——
2016-11-04$31.03$88.2232,800——
2016-11-03$30.96$88.0241,700——
2016-11-02$31.38$89.2150,200——
2016-11-01$31.70$90.1247,300——
2016-10-31$32.74$93.0835,800——
2016-10-28$32.70$92.9717,100——
2016-10-27$32.84$93.3636,200——
2016-10-26$33.28$94.6237,200——
2016-10-25$33.28$94.6237,100——
2016-10-24$33.84$96.2129,800——
2016-10-21$33.88$96.3231,500——
2016-10-20$33.25$94.5331,800——
2016-10-19$33.43$95.0427,500——
2016-10-18$33.03$93.9031,700——
2016-10-17$32.82$93.3142,800——
2016-10-14$33.43$95.0427,200——
2016-10-13$33.23$94.4721,500——
2016-10-12$33.39$94.9343,400——
2016-10-11$33.96$95.9827,500——
2016-10-10$34.71$98.1033,800——
2016-10-07$34.41$97.2538,700——
2016-10-06$34.49$97.4819,200——
2016-10-05$34.59$97.7617,300——
2016-10-04$34.48$97.4524,400——
2016-10-03$34.53$97.5918,000——
2016-09-30$34.36$97.1147,300——
2016-09-29$34.24$96.7733,800——
2016-09-28$35.10$99.2034,000——
2016-09-27$35.13$99.2929,400——
2016-09-26$34.63$97.8749,900——
2016-09-23$35.39$100.0233,200——
2016-09-22$35.33$99.8546,000——
2016-09-21$35.10$99.2035,500——
2016-09-20$34.63$97.8740,200——
2016-09-19$34.71$98.1026,400——
2016-09-16$34.70$98.0749,700——
2016-09-15$34.59$97.7657,700——
2016-09-14$34.61$97.8233,900——
2016-09-13$34.33$97.0334,600——
2016-09-12$34.63$97.3125,200——
2016-09-09$34.50$96.9417,800——
2016-09-08$34.96$98.2420,300——
2016-09-07$34.66$97.3940,900——
2016-09-06$34.66$97.3935,500——
2016-09-02$34.43$96.7516,900——
2016-09-01$34.50$96.9439,400——
2016-08-31$34.78$97.7329,100——
2016-08-30$34.65$97.3632,100——
2016-08-29$34.88$98.0122,800——
2016-08-26$35.02$98.4021,600——
2016-08-25$34.68$97.4564,100——
2016-08-24$35.21$98.9427,400——
2016-08-23$35.30$99.1934,900——
2016-08-22$35.54$99.8720,600——
2016-08-19$35.35$99.3321,500——
2016-08-18$35.36$99.3625,000——
2016-08-17$35.61$100.0622,000——
2016-08-16$35.52$99.8127,800——
2016-08-15$35.72$100.3718,100——
2016-08-12$35.45$99.6117,100——
2016-08-11$35.30$99.1913,600——
2016-08-10$35.42$98.9749,000——
2016-08-09$35.85$100.1728,900——
2016-08-08$35.70$99.7528,600——
2016-08-05$35.91$100.3423,700——
2016-08-04$35.68$99.6947,600——
2016-08-03$36.07$100.7823,900——
2016-08-02$36.11$100.8935,700——
2016-08-01$36.23$101.2336,700——
2016-07-29$36.10$100.8729,700——
2016-07-28$36.03$100.6730,100——
2016-07-27$35.79$100.0051,200——
2016-07-26$35.61$99.5037,300——
2016-07-25$35.81$100.0649,800——
2016-07-22$35.73$99.8361,600——
2016-07-21$35.93$100.3956,100——
2016-07-20$35.90$100.3138,500——
2016-07-19$35.32$98.6924,400——
2016-07-18$35.45$99.0529,600——
2016-07-15$35.48$99.1321,100——
2016-07-14$35.71$99.7831,200——
2016-07-13$35.73$99.8320,400——
2016-07-12$36.24$100.7023,500——
2016-07-11$36.03$100.1125,000——
2016-07-08$36.09$100.2810,800——
2016-07-07$35.89$99.7312,600——
2016-07-06$36.06$100.2011,500——
2016-07-05$35.66$99.0911,000——
2016-07-01$35.88$99.7024,300——
2016-06-30$35.62$98.9848,700——
2016-06-29$35.51$98.6742,000——
2016-06-28$35.95$99.8959,300——
2016-06-27$34.47$95.7823,900——
2016-06-24$34.88$96.9223,200——
2016-06-23$35.73$99.2821,300——
2016-06-22$36.04$100.1431,300——
2016-06-21$35.31$98.1129,000——
2016-06-20$35.24$97.9241,400——
2016-06-17$34.96$97.1473,700——
2016-06-16$35.01$97.2813,300——
2016-06-15$35.30$98.0926,600——
2016-06-14$35.03$97.3413,500——
2016-06-13$35.18$97.7521,000——
2016-06-10$35.23$97.3440,900——
2016-06-09$36.29$100.2634,500——
2016-06-08$36.80$101.6763,400——
2016-06-07$36.59$101.0930,100——
2016-06-06$37.05$102.3647,200——
2016-06-03$36.48$100.7979,200——
2016-06-02$36.28$100.2481,200——
2016-06-01$36.90$101.95109,200——
2016-05-31$38.06$105.1621,000——
2016-05-27$37.71$104.1919,800——
2016-05-26$37.26$102.9421,400——
2016-05-25$38.25$105.6827,600——
2016-05-24$37.99$104.9629,500——
2016-05-23$37.59$103.869,800——
2016-05-20$37.90$104.7122,800——
2016-05-19$36.97$102.1419,800——
2016-05-18$37.29$103.0314,600——
2016-05-17$37.05$102.3625,300——
2016-05-16$36.91$101.988,400——
2016-05-13$36.77$101.5911,900——
2016-05-12$36.79$101.6526,600——
2016-05-11$36.96$101.5653,200——
2016-05-10$37.05$101.8114,100——
2016-05-09$36.51$100.3311,000——
2016-05-06$36.19$99.4511,800——
2016-05-05$36.56$100.468,100——
2016-05-04$36.01$98.9517,500——
2016-05-03$36.47$100.229,400——
2016-05-02$36.81$101.1532,000——
2016-04-29$36.64$100.6822,300——
2016-04-28$36.92$101.4523,300——
2016-04-27$37.34$102.617,200——
2016-04-26$37.29$102.4716,900——
2016-04-25$37.31$102.5312,700——
2016-04-22$37.33$102.5811,900——
2016-04-21$37.41$102.8015,200——
2016-04-20$37.44$102.8819,900——
2016-04-19$36.72$100.9030,300——
2016-04-18$36.85$101.2632,100——
2016-04-15$36.76$101.015,400——
2016-04-14$36.94$101.5113,300——
2016-04-13$37.20$102.2222,100——
2016-04-12$37.22$101.7319,500——
2016-04-11$37.49$102.4721,500——
2016-04-08$37.30$101.9528,900——
2016-04-07$36.68$100.2515,500——
2016-04-06$36.95$100.9921,300——
2016-04-05$35.32$96.5412,700——
2016-04-04$36.07$98.5921,500——
2016-04-01$35.94$98.2312,100——
2016-03-31$35.46$96.9217,700——
2016-03-30$35.40$96.7518,200——
2016-03-29$34.98$95.6116,800——
2016-03-28$34.81$95.1434,700——
2016-03-24$34.66$94.7323,300——
2016-03-23$35.24$96.3219,900——
2016-03-22$35.61$97.3328,900——
2016-03-21$35.28$96.4313,600——
2016-03-18$34.66$94.7327,600——
2016-03-17$34.36$93.9130,900——
2016-03-16$34.41$94.0524,000——
2016-03-15$34.98$95.6113,000——
2016-03-14$35.27$96.4018,900——
2016-03-11$35.92$98.1810,700——
2016-03-10$35.95$97.7125,700——
2016-03-09$36.00$97.8513,900——
2016-03-08$36.34$98.7717,100——
2016-03-07$35.38$96.1623,400——
2016-03-04$34.95$94.9925,700——
2016-03-03$35.03$95.2117,000——
2016-03-02$35.42$96.2734,600——
2016-03-01$35.22$95.7332,800——
2016-02-29$34.85$94.7227,500——
2016-02-26$35.04$95.2426,500——
2016-02-25$34.99$95.1017,800——
2016-02-24$34.53$93.8525,500——
2016-02-23$34.02$92.4645,500——
2016-02-22$33.19$90.2135,700——
2016-02-19$32.95$89.5634,100——
2016-02-18$33.45$90.9215,800——
2016-02-17$34.21$92.9824,000——
2016-02-16$33.30$90.5122,800——
2016-02-12$32.13$87.3312,700——
2016-02-11$31.60$85.8940,300——
2016-02-10$32.75$88.4725,800——
2016-02-09$32.04$86.5543,700——
2016-02-08$32.85$88.7450,200——
2016-02-05$33.86$91.4725,700——
2016-02-04$34.77$93.9318,700——
2016-02-03$35.01$94.5718,800——
2016-02-02$34.97$94.4714,200——
2016-02-01$35.37$95.5520,700——
2016-01-29$35.51$95.9317,700——
2016-01-28$34.87$94.2036,800——
2016-01-27$35.68$96.3833,200——
2016-01-26$36.28$98.0123,900——
2016-01-25$35.38$95.5714,000——
2016-01-22$36.33$98.1420,600——
2016-01-21$34.52$93.2522,300——
2016-01-20$35.03$94.6388,300——
2016-01-19$37.01$99.9823,000——
2016-01-15$36.73$99.2218,400——
2016-01-14$37.61$101.6032,400——
2016-01-13$38.29$103.4319,900——
2016-01-12$38.27$102.8426,900——
2016-01-11$37.91$101.8737,600——
2016-01-08$38.51$103.4919,700——
2016-01-07$38.01$102.1429,000——
2016-01-06$38.87$104.4519,300——
2016-01-05$39.18$105.2917,500——
2016-01-04$39.12$105.1228,400——