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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$40.46$181.3588,700——
2023-12-28$39.71$177.9974,500——
2023-12-27$39.79$178.3441,700——
2023-12-26$39.69$177.9039,900——
2023-12-22$39.39$176.5542,100——
2023-12-21$39.34$176.3358,000——
2023-12-20$39.03$174.9463,600——
2023-12-19$39.79$178.3456,200——
2023-12-18$39.18$175.6170,600——
2023-12-15$39.02$174.8938,100——
2023-12-14$39.39$176.5566,300——
2023-12-13$39.76$177.2641,400——
2023-12-12$39.11$174.3645,100——
2023-12-11$38.70$172.5339,900——
2023-12-08$38.55$171.8652,900——
2023-12-07$38.51$171.6832,500——
2023-12-06$38.49$171.5938,700——
2023-12-05$38.43$171.3340,900——
2023-12-04$38.52$171.7342,600——
2023-12-01$38.61$172.1371,100——
2023-11-30$38.48$171.5546,900——
2023-11-29$37.91$169.0164,500——
2023-11-28$37.91$169.0141,300——
2023-11-27$37.95$169.1945,500——
2023-11-24$38.03$169.5426,400——
2023-11-22$37.89$168.9269,900——
2023-11-21$38.07$169.7244,700——
2023-11-20$37.84$168.7038,000——
2023-11-17$37.51$167.2247,100——
2023-11-16$37.41$166.7841,500——
2023-11-15$37.33$166.4246,700——
2023-11-14$37.54$167.3634,900——
2023-11-13$37.60$166.6825,000——
2023-11-10$37.09$164.4233,900——
2023-11-09$37.00$164.0245,200——
2023-11-08$37.56$166.5029,100——
2023-11-07$37.69$167.0724,500——
2023-11-06$37.71$167.1629,800——
2023-11-03$37.82$167.6539,700——
2023-11-02$37.50$166.2335,500——
2023-11-01$36.65$162.4642,400——
2023-10-31$36.18$160.3841,500——
2023-10-30$35.67$158.1243,700——
2023-10-27$35.53$157.5059,200——
2023-10-26$35.80$158.7038,000——
2023-10-25$36.17$160.3442,500——
2023-10-24$36.90$163.5725,800——
2023-10-23$36.78$163.0447,100——
2023-10-20$37.32$165.4336,100——
2023-10-19$37.75$167.3459,500——
2023-10-18$38.21$169.3859,900——
2023-10-17$38.61$171.1525,800——
2023-10-16$38.84$172.1724,900——
2023-10-13$38.46$170.4916,500——
2023-10-12$38.45$169.5033,400——
2023-10-11$38.87$171.3519,000——
2023-10-10$39.25$173.0324,900——
2023-10-09$39.30$173.2518,700——
2023-10-06$39.26$173.0730,300——
2023-10-05$38.74$170.7827,900——
2023-10-04$38.70$170.6034,200——
2023-10-03$38.50$169.7247,400——
2023-10-02$39.01$171.9744,900——
2023-09-29$39.15$172.59101,200——
2023-09-28$39.38$173.6026,400——
2023-09-27$39.11$172.4137,200——
2023-09-26$38.98$171.8433,100——
2023-09-25$39.23$172.9427,100——
2023-09-22$39.15$172.5938,800——
2023-09-21$39.15$172.5939,300——
2023-09-20$39.27$173.1126,400——
2023-09-19$39.20$172.8126,200——
2023-09-18$39.19$172.7635,100——
2023-09-15$39.06$172.1923,800——
2023-09-14$39.30$173.2528,500——
2023-09-13$39.54$173.3726,000——
2023-09-12$39.62$173.7234,000——
2023-09-11$39.84$174.6837,300——
2023-09-08$39.61$173.6721,100——
2023-09-07$39.74$174.2422,200——
2023-09-06$39.64$173.8016,500——
2023-09-05$39.81$174.5522,700——
2023-09-01$40.07$175.6922,800——
2023-08-31$39.96$175.2134,800——
2023-08-30$40.08$175.7328,800——
2023-08-29$40.01$175.4328,400——
2023-08-28$39.81$174.5535,000——
2023-08-25$39.72$174.1631,600——
2023-08-24$39.53$173.3228,000——
2023-08-23$39.68$173.9823,000——
2023-08-22$39.58$173.5421,600——
2023-08-21$39.54$173.3725,200——
2023-08-18$39.41$172.8028,700——
2023-08-17$39.45$172.9737,100——
2023-08-16$39.89$174.9035,400——
2023-08-15$40.15$176.0427,700——
2023-08-14$40.13$175.9537,200——
2023-08-11$40.26$175.5917,400——
2023-08-10$40.02$174.5436,200——
2023-08-09$39.97$174.3245,900——
2023-08-08$40.11$174.9331,600——
2023-08-07$39.98$174.3733,800——
2023-08-04$39.75$173.3635,400——
2023-08-03$39.82$173.6730,500——
2023-08-02$39.95$174.2423,200——
2023-08-01$39.95$174.2442,700——
2023-07-31$40.02$174.5442,000——
2023-07-28$40.16$175.1540,200——
2023-07-27$40.08$174.8034,200——
2023-07-26$40.31$175.8119,300——
2023-07-25$40.33$175.8934,100——
2023-07-24$40.57$176.9434,000——
2023-07-21$40.90$178.3835,300——
2023-07-20$40.57$176.9431,800——
2023-07-19$40.20$175.3324,200——
2023-07-18$40.21$175.3738,400——
2023-07-17$39.99$174.4124,700——
2023-07-14$40.12$174.9839,400——
2023-07-13$39.77$173.4542,900——
2023-07-12$39.95$173.3133,900——
2023-07-11$39.98$173.4427,700——
2023-07-10$39.93$173.2226,400——
2023-07-07$39.65$172.0127,200——
2023-07-06$40.03$173.6527,700——
2023-07-05$40.27$174.7029,600——
2023-07-03$40.28$174.7438,900——
2023-06-30$40.64$176.3045,800——
2023-06-29$40.25$174.6136,100——
2023-06-28$40.16$174.2226,500——
2023-06-27$40.21$174.4419,200——
2023-06-26$40.41$175.3033,400——
2023-06-23$40.60$176.1321,700——
2023-06-22$40.76$176.8217,300——
2023-06-21$40.42$175.3522,500——
2023-06-20$40.42$175.3558,600——
2023-06-16$40.48$175.6136,300——
2023-06-15$40.43$175.3947,900——
2023-06-14$39.83$172.7930,500——
2023-06-13$40.35$174.1239,300——
2023-06-12$40.37$174.2133,600——
2023-06-09$40.25$173.6917,200——
2023-06-08$40.15$173.2625,100——
2023-06-07$40.04$172.7825,200——
2023-06-06$40.07$172.9136,200——
2023-06-05$40.32$173.9927,500——
2023-06-02$40.33$174.0359,700——
2023-06-01$40.04$172.7860,800——
2023-05-31$39.93$172.3129,600——
2023-05-30$39.55$170.6743,000——
2023-05-26$39.78$171.6635,900——
2023-05-25$39.64$171.0643,000——
2023-05-24$40.02$172.6924,100——
2023-05-23$40.35$174.1239,400——
2023-05-22$40.93$176.6220,800——
2023-05-19$40.83$176.1917,600——
2023-05-18$40.73$175.7626,600——
2023-05-17$40.89$176.4532,300——
2023-05-16$41.08$177.2722,400——
2023-05-15$41.29$178.1825,100——
2023-05-12$41.28$178.1320,400——
2023-05-11$41.59$178.5515,600——
2023-05-10$41.75$179.2414,700——
2023-05-09$41.68$178.9424,200——
2023-05-08$41.73$179.1519,800——
2023-05-05$41.71$179.0719,600——
2023-05-04$41.38$177.6564,300——
2023-05-03$42.12$180.8316,000——
2023-05-02$41.99$180.2722,900——
2023-05-01$42.41$182.0749,400——
2023-04-28$42.93$184.3027,300——
2023-04-27$42.57$182.7618,700——
2023-04-26$42.39$181.9930,100——
2023-04-25$42.34$181.7714,000——
2023-04-24$42.65$183.1020,300——
2023-04-21$42.44$182.2016,800——
2023-04-20$42.02$180.4025,100——
2023-04-19$42.17$181.0422,000——
2023-04-18$42.02$180.4017,400——
2023-04-17$42.12$180.8325,800——
2023-04-14$41.88$179.8023,900——
2023-04-13$42.26$181.4313,300——
2023-04-12$42.15$180.0420,400——
2023-04-11$42.32$180.7728,600——
2023-04-10$42.28$180.6031,900——
2023-04-06$42.16$180.0822,400——
2023-04-05$41.96$179.2324,400——
2023-04-04$41.62$177.7819,900——
2023-04-03$41.89$178.9317,600——
2023-03-31$41.86$178.8038,000——
2023-03-30$41.38$176.7524,300——
2023-03-29$41.85$178.7623,600——
2023-03-28$41.16$175.8118,700——
2023-03-27$40.92$174.7941,600——
2023-03-24$40.61$173.4639,000——
2023-03-23$39.73$169.7038,500——
2023-03-22$39.79$169.9668,000——
2023-03-21$39.86$170.2620,800——
2023-03-20$39.70$169.5833,700——
2023-03-17$39.34$168.0434,500——
2023-03-16$39.99$170.8137,100——
2023-03-15$39.73$169.7039,800——
2023-03-14$40.02$170.9430,100——
2023-03-13$39.97$169.8228,300——
2023-03-10$39.69$168.6327,600——
2023-03-09$40.26$171.0530,400——
2023-03-08$40.88$173.6936,200——
2023-03-07$41.12$174.7037,000——
2023-03-06$41.70$177.1735,500——
2023-03-03$41.75$177.3825,700——
2023-03-02$41.99$178.4030,600——
2023-03-01$42.54$180.7424,800——
2023-02-28$41.99$178.4039,600——
2023-02-27$43.17$183.4116,800——
2023-02-24$43.15$183.3321,900——
2023-02-23$42.10$178.8720,100——
2023-02-22$42.25$179.5115,200——
2023-02-21$42.38$180.0621,500——
2023-02-17$42.65$181.2122,500——
2023-02-16$43.14$183.2917,900——
2023-02-15$43.41$184.4327,100——
2023-02-14$42.75$181.6333,100——
2023-02-13$42.74$180.6824,300——
2023-02-10$42.55$179.8821,100——
2023-02-09$43.13$182.3318,900——
2023-02-08$43.14$182.3721,200——
2023-02-07$43.24$182.8031,400——
2023-02-06$42.97$181.6626,300——
2023-02-03$43.26$182.8821,500——
2023-02-02$43.46$183.7337,700——
2023-02-01$43.68$184.6622,600——
2023-01-31$43.56$184.1536,400——
2023-01-30$42.73$180.6416,900——
2023-01-27$43.17$182.5032,200——
2023-01-26$42.79$180.8922,400——
2023-01-25$42.63$180.2221,300——
2023-01-24$42.60$180.0933,400——
2023-01-23$42.50$179.6727,800——
2023-01-20$42.28$178.7425,000——
2023-01-19$42.44$179.4120,400——
2023-01-18$42.26$178.6519,500——
2023-01-17$42.81$180.9827,700——
2023-01-13$43.18$182.5418,800——
2023-01-12$43.02$181.8721,200——
2023-01-11$43.48$182.9126,800——
2023-01-10$42.86$180.3023,200——
2023-01-09$42.70$179.6330,700——
2023-01-06$43.07$181.1926,600——
2023-01-05$43.00$180.8914,200——
2023-01-04$43.15$181.5234,000——
2023-01-03$43.42$182.6625,000——