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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.59$179.2340,100——
2020-12-30$48.03$180.8827,300——
2020-12-29$47.86$180.2431,700——
2020-12-28$48.01$180.8125,800——
2020-12-24$47.70$179.6420,000——
2020-12-23$48.15$181.3421,500——
2020-12-22$47.82$180.0936,600——
2020-12-21$48.18$181.4531,600——
2020-12-18$48.67$183.2926,000——
2020-12-17$48.41$182.3148,300——
2020-12-16$47.75$179.8344,200——
2020-12-15$47.20$177.7618,300——
2020-12-14$47.09$177.3439,600——
2020-12-11$46.21$173.2830,700——
2020-12-10$46.16$173.0927,700——
2020-12-09$46.08$172.7928,200——
2020-12-08$46.17$173.1339,500——
2020-12-07$45.78$171.6657,600——
2020-12-04$46.62$174.8153,100——
2020-12-03$46.83$175.6028,700——
2020-12-02$46.96$176.0934,600——
2020-12-01$47.37$177.6333,500——
2020-11-30$46.20$173.2457,200——
2020-11-27$46.23$173.3515,400——
2020-11-25$45.77$171.6330,200——
2020-11-24$45.66$171.2147,100——
2020-11-23$45.44$170.3936,500——
2020-11-20$45.70$171.3625,400——
2020-11-19$46.00$172.4924,600——
2020-11-18$46.24$173.3949,500——
2020-11-17$46.60$174.7443,900——
2020-11-16$46.65$174.9351,300——
2020-11-13$46.49$174.3338,100——
2020-11-12$46.05$171.9373,100——
2020-11-11$46.23$172.6027,100——
2020-11-10$44.62$166.5928,300——
2020-11-09$44.49$166.1050,900——
2020-11-06$44.26$165.2424,500——
2020-11-05$44.49$166.1031,000——
2020-11-04$44.13$164.7657,900——
2020-11-03$42.78$159.7233,400——
2020-11-02$42.06$157.0324,600——
2020-10-30$41.70$155.6941,800——
2020-10-29$41.71$155.7229,000——
2020-10-28$41.91$156.4766,500——
2020-10-27$43.06$160.7626,600——
2020-10-26$43.21$161.3238,700——
2020-10-23$43.63$162.8919,300——
2020-10-22$43.42$162.1135,500——
2020-10-21$43.06$160.7633,700——
2020-10-20$43.55$162.5941,800——
2020-10-19$43.83$163.6432,500——
2020-10-16$44.18$164.9428,200——
2020-10-15$44.09$164.6121,600——
2020-10-14$44.51$166.1824,400——
2020-10-13$44.81$166.5521,400——
2020-10-12$44.92$166.9626,000——
2020-10-09$44.26$164.5128,200——
2020-10-08$44.07$163.8020,500——
2020-10-07$44.14$164.0660,800——
2020-10-06$43.51$161.7232,800——
2020-10-05$43.52$161.7630,400——
2020-10-02$42.42$157.6740,000——
2020-10-01$42.94$159.6028,500——
2020-09-30$42.86$159.3041,800——
2020-09-29$42.88$159.3834,000——
2020-09-28$42.78$159.0042,300——
2020-09-25$42.15$156.6654,800——
2020-09-24$40.57$150.7935,500——
2020-09-23$40.84$151.7937,300——
2020-09-22$41.33$153.6213,900——
2020-09-21$40.96$152.2444,100——
2020-09-18$41.85$155.5517,000——
2020-09-17$41.70$154.9922,900——
2020-09-16$42.35$157.4134,200——
2020-09-15$42.23$156.9631,100——
2020-09-14$41.67$154.8892,600——
2020-09-11$41.91$155.0336,900——
2020-09-10$41.90$154.9934,300——
2020-09-09$42.59$157.5466,200——
2020-09-08$42.26$156.3233,200——
2020-09-04$42.93$158.8041,700——
2020-09-03$42.98$158.9932,500——
2020-09-02$44.00$162.7636,100——
2020-09-01$43.48$160.8432,500——
2020-08-31$43.40$160.5427,700——
2020-08-28$43.19$159.7624,000——
2020-08-27$43.20$159.8042,400——
2020-08-26$42.86$158.5431,100——
2020-08-25$42.92$158.7621,700——
2020-08-24$42.65$157.7732,600——
2020-08-21$42.96$158.9129,000——
2020-08-20$42.80$158.3222,000——
2020-08-19$42.80$158.3220,200——
2020-08-18$42.84$158.4711,900——
2020-08-17$42.70$157.9522,600——
2020-08-14$42.42$156.9121,700——
2020-08-13$42.69$157.9160,200——
2020-08-12$43.06$158.5451,700——
2020-08-11$42.49$156.4471,500——
2020-08-10$43.27$159.3235,400——
2020-08-07$43.48$160.0916,400——
2020-08-06$43.24$159.2035,400——
2020-08-05$43.39$159.7628,400——
2020-08-04$43.25$159.2424,100——
2020-08-03$43.56$160.3838,000——
2020-07-31$42.74$157.3642,200——
2020-07-30$42.95$158.1419,000——
2020-07-29$43.31$159.4648,400——
2020-07-28$43.30$159.4325,100——
2020-07-27$43.58$160.4636,900——
2020-07-24$43.01$158.3628,500——
2020-07-23$43.23$159.1727,300——
2020-07-22$43.50$160.1624,000——
2020-07-21$42.96$158.1765,100——
2020-07-20$43.52$160.2437,800——
2020-07-17$43.66$160.7526,900——
2020-07-16$43.44$159.9455,200——
2020-07-15$43.77$161.1624,400——
2020-07-14$43.17$158.9538,600——
2020-07-13$43.16$158.1746,000——
2020-07-10$43.48$159.3543,600——
2020-07-09$43.28$158.6129,900——
2020-07-08$43.50$159.4227,300——
2020-07-07$43.19$158.2850,600——
2020-07-06$42.79$156.8236,400——
2020-07-02$41.90$153.5629,000——
2020-07-01$41.40$151.7222,100——
2020-06-30$40.78$149.4527,900——
2020-06-29$40.37$147.9558,000——
2020-06-26$40.50$148.4330,300——
2020-06-25$41.01$150.2934,100——
2020-06-24$40.88$149.8264,900——
2020-06-23$41.48$152.0255,600——
2020-06-22$41.30$151.3649,500——
2020-06-19$41.63$152.5738,900——
2020-06-18$41.34$151.5022,900——
2020-06-17$40.95$150.0726,600——
2020-06-16$41.10$150.6271,300——
2020-06-15$41.99$153.8947,800——
2020-06-12$40.36$147.9143,200——
2020-06-11$41.25$150.4482,400——
2020-06-10$42.64$155.5147,500——
2020-06-09$42.60$155.3633,000——
2020-06-08$42.94$156.6039,900——
2020-06-05$42.80$156.0946,900——
2020-06-04$42.89$156.4252,200——
2020-06-03$43.10$157.1951,000——
2020-06-02$42.37$154.5372,700——
2020-06-01$43.00$156.8240,300——
2020-05-29$42.49$154.9663,100——
2020-05-28$42.35$154.4555,100——
2020-05-27$40.81$148.8432,300——
2020-05-26$40.75$148.6268,500——
2020-05-22$40.82$148.8729,300——
2020-05-21$40.16$146.4736,900——
2020-05-20$40.79$148.7646,800——
2020-05-19$40.80$148.8055,500——
2020-05-18$41.00$149.5365,300——
2020-05-15$40.57$147.9643,500——
2020-05-14$40.09$146.2130,300——
2020-05-13$40.25$146.0645,200——
2020-05-12$41.01$148.8250,500——
2020-05-11$40.59$147.3069,700——
2020-05-08$40.56$147.1973,100——
2020-05-07$40.63$147.4433,400——
2020-05-06$40.39$146.5738,300——
2020-05-05$40.46$146.8358,300——
2020-05-04$39.90$144.7928,400——
2020-05-01$39.98$145.0849,800——
2020-04-30$40.15$145.7049,900——
2020-04-29$40.29$146.2146,200——
2020-04-28$40.62$147.4142,100——
2020-04-27$40.20$145.8868,100——
2020-04-24$40.50$146.9747,900——
2020-04-23$40.02$145.2341,800——
2020-04-22$40.06$145.3875,700——
2020-04-21$39.25$142.4438,000——
2020-04-20$39.86$144.6570,100——
2020-04-17$40.89$148.3955,600——
2020-04-16$40.45$146.7985,800——
2020-04-15$40.79$148.0294,800——
2020-04-14$39.28$142.5453,100——
2020-04-13$37.60$135.7265,800——
2020-04-09$38.08$137.4572,100——
2020-04-08$37.85$136.6278,100——
2020-04-07$36.38$131.3275,400——
2020-04-06$36.60$132.1178,800——
2020-04-03$33.66$121.5055,400——
2020-04-02$33.89$122.3378,800——
2020-04-01$33.63$121.3976,900——
2020-03-31$36.05$130.1372,500——
2020-03-30$35.84$129.3768,300——
2020-03-27$35.64$128.6578,600——
2020-03-26$36.69$132.4493,700——
2020-03-25$34.98$126.26121,600——
2020-03-24$30.43$109.8485,200——
2020-03-23$27.70$99.99123,800——
2020-03-20$30.01$108.3267,400——
2020-03-19$30.55$110.2774,800——
2020-03-18$31.00$111.90119,200——
2020-03-17$33.16$119.7049,900——
2020-03-16$32.52$117.3990,300——
2020-03-13$35.44$127.9397,800——
2020-03-12$33.09$118.72107,500——
2020-03-11$37.25$133.6547,000——
2020-03-10$38.94$139.7152,900——
2020-03-09$38.55$138.3172,800——
2020-03-06$40.55$145.4952,600——
2020-03-05$41.07$147.3534,600——
2020-03-04$41.30$148.1851,000——
2020-03-03$39.87$143.0544,900——
2020-03-02$40.15$144.0585,400——
2020-02-28$37.46$134.4063,400——
2020-02-27$38.30$137.41109,100——
2020-02-26$39.58$142.0192,000——
2020-02-25$40.59$145.6373,600——
2020-02-24$42.05$150.8732,600——
2020-02-21$42.94$154.0621,100——
2020-02-20$42.95$154.1033,900——
2020-02-19$43.51$156.1114,600——
2020-02-18$43.65$156.6116,400——
2020-02-14$43.72$156.8630,500——
2020-02-13$43.99$157.8359,800——
2020-02-12$43.73$156.1827,000——
2020-02-11$42.90$153.2148,400——
2020-02-10$42.94$153.3642,700——
2020-02-07$42.69$152.4636,100——
2020-02-06$42.95$153.3930,900——
2020-02-05$42.88$153.1448,000——
2020-02-04$42.36$151.2826,500——
2020-02-03$41.87$149.5330,700——
2020-01-31$41.12$146.8631,400——
2020-01-30$41.90$149.6439,500——
2020-01-29$42.25$150.8929,100——
2020-01-28$42.05$150.1824,500——
2020-01-27$42.14$150.5041,900——
2020-01-24$42.29$151.0348,600——
2020-01-23$43.07$153.8242,100——
2020-01-22$42.79$152.8240,600——
2020-01-21$42.63$152.2543,200——
2020-01-17$42.25$150.8931,800——
2020-01-16$43.05$153.7550,200——
2020-01-15$43.28$154.5736,000——
2020-01-14$42.76$152.7139,300——
2020-01-13$42.58$151.3647,200——
2020-01-10$41.93$149.0549,900——
2020-01-09$41.77$148.4846,800——
2020-01-08$41.80$148.5840,300——
2020-01-07$41.95$149.1233,900——
2020-01-06$41.88$148.8743,000——
2020-01-03$42.69$151.7542,800——
2020-01-02$42.89$152.4630,600——