NYSE · BME · stock
BlackRock Health Sciences Trust (BME) stock price history
Every NYSE trading session of BlackRock Health Sciences Trust from Mar 29, 2005 to Sep 28, 2026: 5,410 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BME adjusted close, 2005 to 2026
- $46.28
- All time high, 2026
- $46.43
- 52 week high, $33.94 low
- 5,410
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
BME key facts
- BlackRock Health Sciences Trust (BME) closed at $44.63 on Sep 28, 2026 on NYSE.
- BME's all time high close is $46.28, set on Aug 26, 2026; its all time low close is $3.75 on Nov 20, 2008.
- BME's 52 week range is $33.94 to $46.43.
- BME returned +31.5% over the year to Sep 28, 2026 and +30.8% over five years.
- Over ten years BME returned +144%, +9.3% a year compounded.
- BME's deepest drawdown was -42.0% from Jan 14, 2008 to Nov 20, 2008.
- DataCedar holds 5,410 daily sessions of BME history from Mar 29, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BME price chart, 2005 to 2026
BME returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +5.9% |
| 6 months | +21.6% |
| Year to date | +12.7% |
| 1 year | +31.5% |
| 3 years | +39.6% |
| 5 years | +30.8% |
| 10 years | +144.3% |
| Since Mar 29, 2005 | +869.5% |
| Compound annual growth, 21.5 years | +11.1% |
BME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.28 on Aug 26, 2026
- All time low close
- $3.75 on Nov 20, 2008
- 52 week high
- $46.43 on Aug 25, 2026
- 52 week low
- $33.94 on Sep 29, 2025
- Deepest drawdown
- -42.0% from Jan 14, 2008 to Nov 20, 2008, recovered Dec 8, 2009
- Best single session
- +15.0% on Mar 25, 2020
- Worst single session
- -13.6% on Nov 20, 2008
- Volatility, 1 year annualised
- 13.5%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2005
- 9.7×
- Best calendar year
- 2009, +42%
- Worst calendar year
- 2008, -21%
BME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $39.34 | $46.43 | $36.55 | $44.63 | +13.5% | 8.2M | 185 |
| 2025 | $33.65 | $39.64 | $30.68 | $39.33 | +17.9% | 12.1M | 250 |
| 2024 | $33.33 | $36.68 | $32.38 | $33.37 | -0.1% | 9.3M | 252 |
| 2023 | $33.95 | $34.15 | $29.00 | $33.39 | -1.1% | 8.2M | 250 |
| 2022 | $35.60 | $35.60 | $29.20 | $33.76 | -4.6% | 9.5M | 251 |
| 2021 | $33.00 | $35.75 | $30.76 | $35.39 | +7.2% | 7.4M | 252 |
| 2020 | $28.06 | $33.79 | $17.95 | $33.00 | +18.6% | 11.2M | 253 |
| 2019 | $22.27 | $27.97 | $22.17 | $27.82 | +24.0% | 7.9M | 252 |
| 2018 | $21.01 | $26.67 | $19.05 | $22.43 | +6.4% | 9M | 251 |
| 2017 | $17.13 | $21.34 | $17.13 | $21.08 | +23.1% | 6.2M | 251 |
| 2016 | $19.06 | $19.79 | $14.85 | $17.12 | -12.1% | 8M | 252 |
| 2015 | $18.13 | $21.53 | $15.86 | $19.47 | +8.7% | 5.6M | 252 |
| 2014 | $13.26 | $18.57 | $12.82 | $17.92 | +34.1% | 4.8M | 252 |
| 2013 | $9.67 | $13.52 | $9.54 | $13.36 | +40.6% | 5M | 252 |
| 2012 | $7.84 | $9.91 | $7.73 | $9.50 | +21.3% | 4.2M | 250 |
| 2011 | $7.40 | $8.72 | $6.73 | $7.83 | +5.5% | 4.9M | 252 |
| 2010 | $6.91 | $7.70 | $6.06 | $7.42 | +8.9% | 6.8M | 252 |
| 2009 | $4.78 | $7.01 | $3.81 | $6.81 | +41.9% | 5.9M | 252 |
| 2008 | $6.08 | $6.50 | $3.51 | $4.80 | -20.7% | 5M | 253 |
| 2007 | $5.58 | $6.06 | $4.98 | $6.05 | +8.1% | 4.5M | 251 |
| 2006 | $4.88 | $5.89 | $4.63 | $5.60 | +14.7% | 5.7M | 251 |
| 2005 | $4.60 | $5.11 | $4.22 | $4.88 | n/a | 5.7M | 194 |
BME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.63 | -2.1% |
| August 2026 | $45.59 | +4.8% |
| July 2026 | $43.49 | +1.9% |
| June 2026 | $42.69 | +7.4% |
| May 2026 | $39.73 | +3.0% |
| April 2026 | $38.57 | +2.8% |
| March 2026 | $37.53 | -9.1% |
| February 2026 | $41.26 | +2.4% |
| January 2026 | $40.29 | +2.4% |
| December 2025 | $39.33 | -0.3% |
| November 2025 | $39.45 | +9.0% |
| October 2025 | $36.21 | +3.8% |
About the BME data
Daily bars. 5,410 sessions from Mar 29, 2005 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BLSH Bullish
- BLW BLACKROCK Ltd DURATION INCOME TRUST
- BLX Bladex, INC.
- BMA Macro Bank Inc.
- BMEZ BlackRock Health Sciences Term Trust
- BMI Badger Meter INC
- BML$G Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a share of Floating Rate Non-Cumulative Preferred Stock , Series 1)
- BML$H Bank of America Corporation Depositary Shares (Each representing a 1/1200th interest in a Share of Floating Rate Non-Cumulative Preferred Stock, Series 2)
Common questions
BME share price history
