Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	38.28	38.71	38.00	38.51	108,342	+0.66(+1.74%)
Mar 30, 2026	38.38	38.38	37.53	37.85	61,450	+0.18(+0.48%)
Mar 27, 2026	39.39	39.49	37.51	37.67	138,295	-1.54(-3.93%)
Mar 26, 2026	39.30	39.69	39.12	39.21	36,366	-0.14(-0.36%)
Mar 25, 2026	39.01	39.59	39.00	39.35	27,764	+0.45(+1.16%)
Mar 24, 2026	39.02	39.09	38.88	38.90	31,240	-0.44(-1.12%)
Mar 23, 2026	39.71	39.71	39.15	39.34	102,684	+0.67(+1.73%)
Mar 20, 2026	39.01	39.42	38.63	38.67	49,227	-0.43(-1.10%)
Mar 19, 2026	39.17	39.41	39.06	39.10	24,071	-0.19(-0.48%)
Mar 18, 2026	39.55	39.56	39.26	39.29	27,455	-0.51(-1.28%)
Mar 17, 2026	39.74	40.23	39.74	39.80	29,366	-0.10(-0.25%)
Mar 16, 2026	39.82	40.25	39.77	39.90	27,817	+0.18(+0.45%)
Mar 13, 2026	39.99	40.42	39.58	39.72	30,852	-0.51(-1.27%)
Mar 12, 2026	40.67	40.67	40.05	40.23	26,913	-0.68(-1.66%)
Mar 11, 2026	40.91	40.95	40.51	40.91	14,863	+0.00(+0.00%)
Mar 10, 2026	41.02	41.06	40.49	40.91	48,775	-0.05(-0.12%)
Mar 09, 2026	41.09	41.44	40.54	40.96	58,227	-0.29(-0.70%)
Mar 06, 2026	41.08	41.25	40.72	41.25	68,364	+0.06(+0.15%)
Mar 05, 2026	41.90	41.94	41.11	41.19	43,069	-1.01(-2.39%)
Mar 04, 2026	42.20	42.25	41.79	42.20	46,987	-0.04(-0.09%)
Mar 03, 2026	42.30	42.42	41.70	42.24	67,093	-0.37(-0.87%)
Mar 02, 2026	42.51	42.72	41.95	42.61	45,653	-0.01(-0.02%)
Feb 27, 2026	42.27	42.74	42.02	42.62	39,414	+0.32(+0.76%)
Feb 26, 2026	42.20	42.30	41.90	42.30	28,261	+0.00(+0.00%)
Feb 25, 2026	42.37	42.44	42.09	42.30	29,822	+0.02(+0.05%)
Feb 24, 2026	42.22	42.63	42.14	42.28	25,431	+0.08(+0.18%)
Feb 23, 2026	41.77	42.50	41.61	42.20	36,313	+0.39(+0.93%)
Feb 20, 2026	42.16	42.27	41.65	41.81	53,740	-0.18(-0.43%)
Feb 19, 2026	42.00	42.27	41.94	41.99	42,645	-0.37(-0.87%)
Feb 18, 2026	42.55	42.63	42.19	42.36	56,285	-0.04(-0.09%)
Feb 17, 2026	42.16	42.50	42.16	42.40	39,479	+0.33(+0.78%)
Feb 13, 2026	41.81	42.30	41.81	42.07	28,108	-0.08(-0.19%)
Feb 12, 2026	41.95	42.24	41.90	42.15	31,307	+0.26(+0.62%)
Feb 11, 2026	41.84	42.19	41.84	41.89	21,921	-0.03(-0.07%)
Feb 10, 2026	42.09	42.22	41.87	41.92	26,935	-0.17(-0.40%)
Feb 09, 2026	42.23	42.23	41.90	42.09	38,154	-0.01(-0.02%)
Feb 06, 2026	41.81	42.25	41.65	42.10	21,821	+0.31(+0.74%)
Feb 05, 2026	41.65	42.35	41.60	41.79	28,236	+0.05(+0.12%)
Feb 04, 2026	42.16	42.23	41.59	41.74	39,603	-0.21(-0.50%)
Feb 03, 2026	42.40	42.40	41.70	41.95	43,660	-0.20(-0.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

BlackRock Health Sciences Trust (NY:BME)

Historical Prices

Information