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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.50$151.0737,000——
2019-12-30$41.96$149.1538,700——
2019-12-27$41.80$148.5819,800——
2019-12-26$41.75$148.4119,700——
2019-12-24$41.98$149.2223,900——
2019-12-23$41.84$148.7330,700——
2019-12-20$41.81$148.6228,300——
2019-12-19$41.05$145.9234,900——
2019-12-18$41.35$146.9837,400——
2019-12-17$41.25$146.6335,100——
2019-12-16$41.21$146.4940,000——
2019-12-13$40.55$144.1439,600——
2019-12-12$40.61$143.6442,500——
2019-12-11$40.84$144.4646,300——
2019-12-10$40.33$142.6547,100——
2019-12-09$40.65$143.7837,200——
2019-12-06$41.27$145.9831,100——
2019-12-05$41.01$145.0623,100——
2019-12-04$40.72$144.0339,700——
2019-12-03$41.07$145.2723,800——
2019-12-02$41.54$146.9348,400——
2019-11-29$41.66$147.3620,300——
2019-11-27$41.56$147.0018,200——
2019-11-26$40.65$143.7838,000——
2019-11-25$40.70$143.9626,400——
2019-11-22$40.34$142.6922,400——
2019-11-21$40.04$141.6319,500——
2019-11-20$40.11$141.8724,600——
2019-11-19$40.02$141.5625,200——
2019-11-18$39.79$140.7424,900——
2019-11-15$40.20$142.1923,700——
2019-11-14$40.00$141.4822,500——
2019-11-13$40.01$140.8134,000——
2019-11-12$39.69$139.6924,200——
2019-11-11$40.00$140.7821,900——
2019-11-08$39.13$137.7220,500——
2019-11-07$39.11$137.6521,600——
2019-11-06$39.53$139.1236,300——
2019-11-05$39.15$137.7930,800——
2019-11-04$39.82$140.1425,300——
2019-11-01$39.86$140.2828,400——
2019-10-31$39.08$137.5429,000——
2019-10-30$39.29$138.2817,000——
2019-10-29$39.01$137.2922,800——
2019-10-28$38.52$135.5731,900——
2019-10-25$38.66$136.0616,400——
2019-10-24$38.87$136.8039,700——
2019-10-23$38.50$135.5026,100——
2019-10-22$38.52$135.5720,900——
2019-10-21$38.32$134.8633,600——
2019-10-18$37.85$133.2122,800——
2019-10-17$37.69$132.6518,300——
2019-10-16$37.39$131.5920,700——
2019-10-15$37.14$130.7139,800——
2019-10-14$36.82$129.5930,300——
2019-10-11$37.00$130.2231,600——
2019-10-10$37.11$129.9027,800——
2019-10-09$37.12$129.9435,000——
2019-10-08$36.92$129.2427,300——
2019-10-07$37.16$130.0831,600——
2019-10-04$37.51$131.3022,000——
2019-10-03$36.74$128.6135,200——
2019-10-02$36.85$128.9944,200——
2019-10-01$37.93$132.7723,100——
2019-09-30$38.25$133.8933,900——
2019-09-27$38.31$134.1025,400——
2019-09-26$38.52$134.8428,900——
2019-09-25$38.61$135.1535,300——
2019-09-24$38.57$135.0129,200——
2019-09-23$38.72$135.5431,300——
2019-09-20$38.52$134.8429,400——
2019-09-19$38.25$133.8933,100——
2019-09-18$38.10$133.3731,300——
2019-09-17$38.03$133.1227,900——
2019-09-16$38.27$133.9632,100——
2019-09-13$38.12$133.4414,700——
2019-09-12$38.18$132.9525,800——
2019-09-11$38.33$133.4722,600——
2019-09-10$38.01$132.3626,300——
2019-09-09$38.05$132.5031,400——
2019-09-06$37.98$132.2523,400——
2019-09-05$37.85$131.8041,900——
2019-09-04$37.93$132.0821,700——
2019-09-03$37.60$130.9339,600——
2019-08-30$37.91$132.0120,100——
2019-08-29$37.96$132.1827,500——
2019-08-28$37.73$131.3844,200——
2019-08-27$37.72$131.3537,700——
2019-08-26$37.71$131.3115,700——
2019-08-23$37.60$130.9339,200——
2019-08-22$38.33$133.4714,300——
2019-08-21$38.24$133.1623,700——
2019-08-20$38.10$132.6725,400——
2019-08-19$38.23$133.1227,000——
2019-08-16$37.98$132.2524,000——
2019-08-15$37.67$131.1738,600——
2019-08-14$37.62$131.0033,700——
2019-08-13$38.78$134.3459,600——
2019-08-12$38.80$134.4122,900——
2019-08-09$39.27$136.0433,800——
2019-08-08$39.12$135.5241,400——
2019-08-07$38.39$132.9942,600——
2019-08-06$38.50$133.3728,200——
2019-08-05$38.44$133.1654,100——
2019-08-02$39.26$136.0020,000——
2019-08-01$39.27$136.0418,200——
2019-07-31$39.04$135.2428,800——
2019-07-30$39.07$135.3516,400——
2019-07-29$39.30$136.1425,000——
2019-07-26$39.18$135.7322,700——
2019-07-25$39.02$135.1721,000——
2019-07-24$39.00$135.1032,000——
2019-07-23$39.11$135.4821,000——
2019-07-22$38.74$134.2020,500——
2019-07-19$38.80$134.4112,100——
2019-07-18$38.74$134.2011,900——
2019-07-17$38.56$133.5825,400——
2019-07-16$38.77$134.3136,200——
2019-07-15$38.87$134.6530,000——
2019-07-12$38.56$133.5836,300——
2019-07-11$39.05$134.5842,200——
2019-07-10$39.07$134.6522,400——
2019-07-09$38.78$133.6528,700——
2019-07-08$38.85$133.8949,500——
2019-07-05$38.92$134.1421,800——
2019-07-03$39.05$134.5812,000——
2019-07-02$38.77$133.6226,000——
2019-07-01$38.98$134.3422,400——
2019-06-28$38.89$134.0367,700——
2019-06-27$38.49$132.6540,300——
2019-06-26$38.29$131.9638,600——
2019-06-25$38.54$132.8341,700——
2019-06-24$38.60$133.0328,500——
2019-06-21$38.65$133.2024,500——
2019-06-20$38.65$133.2031,500——
2019-06-19$38.37$132.2423,900——
2019-06-18$37.98$130.9031,800——
2019-06-17$37.58$129.5234,500——
2019-06-14$37.57$129.4817,900——
2019-06-13$37.58$129.5223,200——
2019-06-12$37.68$129.1725,100——
2019-06-11$37.73$129.3422,600——
2019-06-10$37.69$129.2157,900——
2019-06-07$37.41$128.2524,800——
2019-06-06$36.98$126.7730,100——
2019-06-05$36.95$126.6728,200——
2019-06-04$36.73$125.9235,700——
2019-06-03$36.00$123.4139,500——
2019-05-31$36.20$124.1046,800——
2019-05-30$36.42$124.8528,100——
2019-05-29$36.21$124.1346,400——
2019-05-28$36.52$125.2045,600——
2019-05-24$36.85$126.3329,700——
2019-05-23$37.00$126.8420,200——
2019-05-22$36.96$126.7049,400——
2019-05-21$37.09$127.1541,400——
2019-05-20$36.89$126.4637,700——
2019-05-17$37.07$127.0848,700——
2019-05-16$37.46$128.4229,400——
2019-05-15$37.66$129.1021,100——
2019-05-14$37.21$127.5629,300——
2019-05-13$37.53$127.9741,300——
2019-05-10$37.72$128.6216,800——
2019-05-09$37.87$129.1324,800——
2019-05-08$38.11$129.9523,900——
2019-05-07$37.85$129.0631,000——
2019-05-06$38.44$131.0825,500——
2019-05-03$38.25$130.4341,100——
2019-05-02$38.90$132.6422,100——
2019-05-01$38.85$132.4723,800——
2019-04-30$38.26$130.4655,500——
2019-04-29$37.85$129.0628,800——
2019-04-26$37.70$128.5548,800——
2019-04-25$37.62$128.2847,300——
2019-04-24$37.56$128.0745,900——
2019-04-23$37.81$128.9368,300——
2019-04-22$37.37$127.4358,700——
2019-04-18$37.78$128.8237,500——
2019-04-17$37.75$128.7266,400——
2019-04-16$37.85$129.0639,300——
2019-04-15$39.36$134.2122,300——
2019-04-12$39.50$134.6925,000——
2019-04-11$39.11$132.6842,900——
2019-04-10$39.81$135.0517,800——
2019-04-09$40.03$135.8023,100——
2019-04-08$39.92$135.4330,600——
2019-04-05$40.32$136.7829,700——
2019-04-04$39.91$135.3919,000——
2019-04-03$39.43$133.7651,900——
2019-04-02$39.90$135.3624,700——
2019-04-01$40.09$136.0021,000——
2019-03-29$39.79$134.9939,100——
2019-03-28$39.35$133.4925,100——
2019-03-27$39.14$132.7839,100——
2019-03-26$38.80$131.6346,100——
2019-03-25$39.17$132.8838,500——
2019-03-22$39.48$133.9327,200——
2019-03-21$39.63$134.4445,100——
2019-03-20$39.97$135.6022,000——
2019-03-19$40.07$135.9322,000——
2019-03-18$40.01$135.7331,100——
2019-03-15$40.58$137.6719,700——
2019-03-14$40.12$136.1016,400——
2019-03-13$39.97$134.9235,100——
2019-03-12$40.01$135.0527,600——
2019-03-11$39.97$134.9224,900——
2019-03-08$39.13$132.0843,000——
2019-03-07$39.16$132.1824,100——
2019-03-06$39.40$132.9938,900——
2019-03-05$40.07$135.2540,800——
2019-03-04$40.61$137.0825,100——
2019-03-01$41.00$138.3923,400——
2019-02-28$40.11$135.3929,600——
2019-02-27$40.29$136.0021,400——
2019-02-26$40.25$135.8635,100——
2019-02-25$40.79$137.6916,300——
2019-02-22$40.48$136.6429,900——
2019-02-21$40.10$135.3617,500——
2019-02-20$40.31$136.0616,500——
2019-02-19$40.34$136.1732,400——
2019-02-15$40.78$137.6523,200——
2019-02-14$40.90$138.0628,000——
2019-02-13$39.84$133.8054,600——
2019-02-12$39.69$133.3029,900——
2019-02-11$39.12$131.3936,300——
2019-02-08$39.50$132.6617,600——
2019-02-07$39.62$133.0619,700——
2019-02-06$40.89$137.3340,000——
2019-02-05$40.23$135.1134,500——
2019-02-04$40.92$137.4334,800——
2019-02-01$40.32$135.4230,100——
2019-01-31$39.67$133.2336,400——
2019-01-30$39.25$131.8233,700——
2019-01-29$39.36$132.1924,300——
2019-01-28$38.15$128.1331,300——
2019-01-25$38.61$129.6728,700——
2019-01-24$38.77$130.2127,800——
2019-01-23$38.93$130.7534,200——
2019-01-22$38.31$128.6637,000——
2019-01-18$38.83$130.4132,400——
2019-01-17$39.25$131.8225,600——
2019-01-16$39.15$131.4938,300——
2019-01-15$39.99$134.3131,300——
2019-01-14$38.44$129.1027,600——
2019-01-11$38.90$129.9750,900——
2019-01-10$38.76$129.5141,100——
2019-01-09$39.45$131.8159,100——
2019-01-08$38.43$128.4053,900——
2019-01-07$38.02$127.0329,500——
2019-01-04$37.32$124.7034,600——
2019-01-03$36.43$121.7224,600——
2019-01-02$37.63$125.7342,000——