BlackRock Health Sciences Trust (BME)

Historical Prices For BlackRock Health Sciences Trust (BME)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	36.21	36.24	35.46	35.54	54,933	35.54
7/30/2025	36.11	36.30	35.89	35.96	63,225	35.96
7/29/2025	35.93	36.24	35.86	36.04	46,990	36.04
7/28/2025	36.65	36.65	36.24	36.29	48,629	36.29
7/25/2025	36.35	36.49	36.31	36.43	35,527	36.43
7/24/2025	36.24	36.43	36.18	36.18	34,019	36.18
7/23/2025	36.05	36.45	36.05	36.40	39,048	36.40
7/22/2025	35.61	35.98	35.61	35.91	45,717	35.91
7/21/2025	35.50	35.84	35.47	35.47	51,572	35.47
7/18/2025	35.85	36.10	35.55	35.60	41,664	35.60
7/17/2025	36.03	36.19	35.81	35.88	40,683	35.88
7/16/2025	35.75	36.50	35.75	36.05	71,113	36.05
7/15/2025	36.23	36.52	35.74	35.79	57,108	35.79
7/14/2025	36.50	36.67	36.37	36.50	33,639	36.24
7/11/2025	36.63	36.63	36.31	36.47	31,838	36.21
7/10/2025	36.49	37.02	36.42	36.78	36,626	36.52
7/09/2025	36.40	36.60	36.36	36.53	44,288	36.27
7/08/2025	36.27	36.67	36.27	36.38	51,058	36.12
7/07/2025	36.61	36.61	36.16	36.26	36,986	36.00
7/03/2025	36.64	36.76	36.58	36.66	34,108	36.40
7/02/2025	36.77	36.83	36.53	36.64	40,061	36.38
7/01/2025	36.48	37.00	36.29	36.78	52,415	36.52
6/30/2025	36.46	36.50	36.21	36.46	73,000	36.20
6/27/2025	36.23	36.49	36.08	36.22	63,841	35.96
6/26/2025	36.23	36.36	36.08	36.16	40,293	35.90
6/25/2025	36.04	36.21	35.59	36.08	57,843	35.82
6/24/2025	35.58	36.10	35.58	36.02	36,296	35.76
6/23/2025	35.40	35.70	35.30	35.58	55,170	35.32
6/20/2025	35.89	35.89	35.43	35.50	40,207	35.25
6/18/2025	35.68	35.88	35.65	35.66	63,760	35.40
6/17/2025	36.13	36.22	35.60	35.71	54,592	35.45
6/16/2025	36.42	36.45	36.08	36.25	39,045	35.99
6/13/2025	36.00	36.54	36.00	36.21	34,609	35.95
6/12/2025	36.58	36.70	36.52	36.69	26,072	36.17
6/11/2025	36.54	36.71	36.46	36.53	28,222	36.01
6/10/2025	36.32	36.68	36.32	36.54	40,101	36.02
6/09/2025	36.34	36.48	36.12	36.26	28,919	35.74
6/06/2025	36.38	36.41	36.17	36.40	28,714	35.88
6/05/2025	36.27	36.38	36.00	36.11	21,741	35.59
6/04/2025	36.29	36.39	36.14	36.18	20,388	35.66
6/03/2025	36.20	36.30	35.97	36.15	26,370	35.63
6/02/2025	36.15	36.20	35.75	36.20	55,900	35.68
5/30/2025	35.91	36.00	35.72	35.91	53,891	35.40
5/29/2025	35.66	35.95	35.57	35.87	43,477	35.36
5/28/2025	35.71	35.91	35.46	35.46	34,695	34.95
5/27/2025	35.60	35.99	35.49	35.79	65,278	35.28
5/23/2025	35.20	35.50	35.20	35.34	26,095	34.84
5/22/2025	35.56	35.83	35.29	35.49	41,754	34.98
5/21/2025	36.15	36.25	35.73	35.75	48,631	35.24
5/20/2025	36.25	36.40	36.01	36.24	63,244	35.72
5/19/2025	35.71	36.23	35.65	36.14	47,295	35.62
5/16/2025	35.50	36.01	35.39	35.88	54,174	35.37
5/15/2025	35.33	35.44	34.93	35.44	73,257	34.93
5/14/2025	36.00	36.25	35.55	35.60	59,211	34.83
5/13/2025	36.62	36.62	36.04	36.10	68,532	35.32
5/12/2025	36.71	36.82	36.25	36.62	54,736	35.83
5/09/2025	36.40	36.60	36.11	36.20	30,475	35.42
5/08/2025	36.60	36.66	36.35	36.37	46,998	35.59
5/07/2025	36.40	37.02	36.40	36.66	46,180	35.87
5/06/2025	37.01	37.31	36.47	36.57	68,161	35.78
5/05/2025	37.34	37.55	37.24	37.37	32,726	36.57
5/02/2025	37.27	37.65	37.27	37.36	44,961	36.56
5/01/2025	37.50	37.50	37.06	37.14	60,027	36.34