BlackRock Health Sciences Trust ( BME) - Price History
Monthly price history for BME (BlackRock Health Sciences Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $44.04 | $44.04 |
| June 2026 | $42.95 | $42.95 |
| May 2026 | $39.97 | $40.23 |
| April 2026 | $38.81 | $39.32 |
| March 2026 | $37.76 | $38.51 |
| February 2026 | $41.52 | $42.62 |
| January 2026 | $40.54 | $41.87 |
| December 2025 | $39.57 | $41.13 |
| November 2025 | $39.70 | $41.53 |
| October 2025 | $36.43 | $38.36 |
| September 2025 | $35.11 | $37.23 |
| August 2025 | $34.40 | $36.73 |
| July 2025 | $33.04 | $35.54 |
| June 2025 | $33.65 | $36.46 |
| May 2025 | $32.91 | $35.91 |
| April 2025 | $34.24 | $37.64 |
| March 2025 | $34.89 | $38.64 |
| February 2025 | $36.17 | $40.33 |
| January 2025 | $36.46 | $40.92 |
| December 2024 | $33.57 | $37.93 |
| November 2024 | $35.08 | $39.91 |
| October 2024 | $34.92 | $39.93 |
| September 2024 | $36.48 | $41.93 |
| August 2024 | $36.71 | $42.41 |
| July 2024 | $35.41 | $41.12 |
| June 2024 | $35 | $40.85 |
| May 2024 | $33.99 | $39.89 |
| April 2024 | $33.21 | $39.18 |
| March 2024 | $34.94 | $41.44 |
| February 2024 | $35.25 | $42.02 |
| January 2024 | $34.62 | $41.48 |
| December 2023 | $33.60 | $40.46 |
| November 2023 | $31.78 | $38.48 |
| October 2023 | $29.71 | $36.18 |
| September 2023 | $31.97 | $39.15 |
| August 2023 | $32.46 | $39.96 |
| July 2023 | $32.34 | $40.02 |
| June 2023 | $32.66 | $40.64 |
| May 2023 | $31.92 | $39.93 |
| April 2023 | $34.14 | $42.93 |
| March 2023 | $33.13 | $41.86 |
| February 2023 | $33.05 | $41.99 |
| January 2023 | $34.12 | $43.56 |
| December 2022 | $33.96 | $43.58 |
| November 2022 | $34.53 | $44.52 |
| October 2022 | $32.76 | $42.44 |
| September 2022 | $29.80 | $38.82 |
| August 2022 | $31.53 | $41.29 |
| July 2022 | $33.30 | $43.82 |
| June 2022 | $32.07 | $42.40 |
| May 2022 | $32.94 | $43.78 |
| April 2022 | $32.46 | $43.37 |
| March 2022 | $33.91 | $45.52 |
| February 2022 | $32.01 | $43.19 |
| January 2022 | $33.27 | $45.10 |
| December 2021 | $35.61 | $48.50 |
| November 2021 | $33.84 | $46.29 |
| October 2021 | $34.93 | $47.99 |
| September 2021 | $34.52 | $47.65 |
| August 2021 | $35 | $48.51 |
| July 2021 | $35.03 | $48.76 |
| June 2021 | $34.71 | $48.50 |
| May 2021 | $34.10 | $47.86 |
| April 2021 | $34.09 | $48.04 |
| March 2021 | $32.68 | $46.25 |
| February 2021 | $32.18 | $45.74 |
| January 2021 | $33.54 | $47.88 |
| December 2020 | $33.21 | $47.59 |
| November 2020 | $32.10 | $46.20 |
| October 2020 | $28.84 | $41.70 |
| September 2020 | $29.52 | $42.86 |
| August 2020 | $29.74 | $43.40 |
| July 2020 | $29.16 | $42.74 |
| June 2020 | $27.69 | $40.78 |
| May 2020 | $28.71 | $42.49 |
| April 2020 | $27 | $40.15 |
| March 2020 | $24.11 | $36.05 |
| February 2020 | $24.90 | $37.46 |
| January 2020 | $27.21 | $41.12 |
| December 2019 | $27.99 | $42.50 |
| November 2019 | $27.30 | $41.66 |
| October 2019 | $25.48 | $39.08 |
| September 2019 | $24.81 | $38.25 |
| August 2019 | $24.46 | $37.91 |
| July 2019 | $25.06 | $39.04 |
| June 2019 | $24.83 | $38.89 |
| May 2019 | $22.99 | $36.20 |
| April 2019 | $24.17 | $38.26 |
| March 2019 | $25.01 | $39.79 |
| February 2019 | $25.08 | $40.11 |
| January 2019 | $24.68 | $39.67 |
| December 2018 | $22.56 | $36.45 |
| November 2018 | $25.50 | $41.40 |
| October 2018 | $23.29 | $38 |
| September 2018 | $25.94 | $42.53 |
| August 2018 | $25.26 | $41.62 |
| July 2018 | $24.16 | $40 |
| June 2018 | $23.18 | $38.58 |
| May 2018 | $21.98 | $36.77 |
| April 2018 | $20.81 | $35.01 |
| March 2018 | $20.69 | $35 |
| February 2018 | $20.64 | $35.11 |
| January 2018 | $21.16 | $36.21 |
| December 2017 | $21.21 | $36.50 |
| November 2017 | $20.98 | $36.30 |
| October 2017 | $20.69 | $36 |
| September 2017 | $20.84 | $36.46 |
| August 2017 | $20.44 | $35.97 |
| July 2017 | $20.77 | $36.75 |
| June 2017 | $20.60 | $36.65 |
| May 2017 | $19.54 | $34.97 |
| April 2017 | $19.44 | $34.99 |
| March 2017 | $19.11 | $34.59 |
| February 2017 | $18.78 | $34.20 |
| January 2017 | $18.08 | $33.12 |
| December 2016 | $17.23 | $31.75 |
| November 2016 | $18.06 | $34.08 |
| October 2016 | $17.25 | $32.74 |
| September 2016 | $17.99 | $34.36 |
| August 2016 | $18.11 | $34.78 |
| July 2016 | $18.69 | $36.10 |
| June 2016 | $18.34 | $35.62 |
| May 2016 | $19.48 | $38.06 |
| April 2016 | $18.66 | $36.64 |
| March 2016 | $17.96 | $35.46 |
| February 2016 | $17.55 | $34.85 |
| January 2016 | $17.77 | $35.51 |
| December 2015 | $19.59 | $39.35 |
| November 2015 | $18.71 | $42.33 |
| October 2015 | $18.08 | $41.09 |
| September 2015 | $16.44 | $37.56 |
| August 2015 | $20.26 | $46.49 |
| July 2015 | $19.37 | $44.64 |
| June 2015 | $18.50 | $42.80 |
| May 2015 | $18.97 | $44.05 |
| April 2015 | $17.57 | $40.97 |
| March 2015 | $18.37 | $43 |
| February 2015 | $18.01 | $42.31 |
| January 2015 | $17.64 | $41.62 |
| December 2014 | $18.03 | $42.70 |
| November 2014 | $18.39 | $46.41 |
| October 2014 | $16.31 | $41.33 |
| September 2014 | $14.95 | $38.38 |
| August 2014 | $14.57 | $37.55 |
| July 2014 | $13.97 | $35.99 |
| June 2014 | $14.25 | $36.73 |
| May 2014 | $14.01 | $36.54 |
| April 2014 | $13.64 | $35.56 |
| March 2014 | $14.20 | $37.02 |
| February 2014 | $14.61 | $38.53 |
| January 2014 | $13.23 | $34.88 |
| December 2013 | $13.44 | $35.44 |
| November 2013 | $12.08 | $34.15 |
| October 2013 | $11.86 | $33.55 |
| September 2013 | $11.53 | $32.60 |
| August 2013 | $11.37 | $32.52 |
| July 2013 | $11.65 | $33.32 |
| June 2013 | $10.86 | $31.07 |
| May 2013 | $11.03 | $31.93 |
| April 2013 | $10.78 | $31.22 |
| March 2013 | $10.72 | $31.02 |
| February 2013 | $10.43 | $30.56 |
| January 2013 | $10.16 | $29.79 |
| December 2012 | $9.56 | $28.02 |
| November 2012 | $9.20 | $28.13 |
| October 2012 | $9.10 | $27.83 |
| September 2012 | $9.33 | $28.52 |
| August 2012 | $8.82 | $27.34 |
| July 2012 | $9.22 | $28.58 |
| June 2012 | $9.30 | $28.82 |
| May 2012 | $8.65 | $27.21 |
| April 2012 | $8.99 | $28.26 |
| March 2012 | $8.74 | $27.47 |
| February 2012 | $8.34 | $26.61 |
| January 2012 | $8.37 | $26.70 |
| December 2011 | $7.88 | $25.13 |
| November 2011 | $7.60 | $25.57 |
| October 2011 | $7.68 | $25.81 |
| September 2011 | $7.15 | $24.05 |
| August 2011 | $7.61 | $25.99 |
| July 2011 | $7.87 | $26.87 |
| June 2011 | $8.73 | $29.82 |
| May 2011 | $8.42 | $29.16 |
| April 2011 | $8.21 | $28.43 |
| March 2011 | $7.78 | $26.92 |
| February 2011 | $7.73 | $27.14 |
| January 2011 | $7.55 | $26.53 |
| December 2010 | $7.46 | $26.22 |
| November 2010 | $7.14 | $26.09 |
| October 2010 | $7.43 | $27.14 |
| September 2010 | $6.96 | $25.45 |
| August 2010 | $6.38 | $23.70 |
| July 2010 | $6.68 | $24.79 |
| June 2010 | $6.39 | $23.73 |
| May 2010 | $6.36 | $23.99 |
| April 2010 | $7.27 | $27.41 |
| March 2010 | $7.01 | $26.43 |
| February 2010 | $6.84 | $26.17 |
| January 2010 | $6.65 | $25.44 |
| December 2009 | $6.85 | $26.23 |
| November 2009 | $6.38 | $24.77 |
| October 2009 | $5.82 | $22.61 |
| September 2009 | $6.02 | $23.38 |
| August 2009 | $5.80 | $22.90 |
| July 2009 | $5.65 | $22.33 |
| June 2009 | $5.26 | $20.77 |
| May 2009 | $5.24 | $21.08 |
| April 2009 | $4.90 | $19.72 |
| March 2009 | $4.65 | $18.73 |
| February 2009 | $4.38 | $18.06 |
| January 2009 | $5.16 | $21.24 |
| December 2008 | $4.83 | $19.89 |
| November 2008 | $4.16 | $17.65 |
| October 2008 | $5.10 | $21.62 |
| September 2008 | $5.96 | $25.29 |
| August 2008 | $6.24 | $26.86 |
| July 2008 | $6.05 | $26.05 |
| June 2008 | $5.70 | $24.53 |
| May 2008 | $5.78 | $25.29 |
| April 2008 | $5.65 | $24.69 |
| March 2008 | $5.60 | $24.48 |
| February 2008 | $5.92 | $26.27 |
| January 2008 | $6.04 | $26.82 |
| December 2007 | $6.09 | $27.04 |
| November 2007 | $5.74 | $26.42 |
| October 2007 | $5.88 | $27.05 |
| September 2007 | $5.75 | $26.45 |
| August 2007 | $5.56 | $25.94 |
| July 2007 | $5.53 | $25.82 |
| June 2007 | $5.70 | $26.58 |
| May 2007 | $5.86 | $27.76 |
| April 2007 | $5.88 | $27.84 |
| March 2007 | $5.73 | $27.10 |
| February 2007 | $5.54 | $26.60 |
| January 2007 | $5.72 | $27.46 |
| December 2006 | $5.64 | $27.06 |
| November 2006 | $5.52 | $27.33 |
| October 2006 | $5.52 | $27.32 |
| September 2006 | $5.36 | $26.53 |
| August 2006 | $5.26 | $26.82 |
| July 2006 | $5.10 | $25.98 |
| June 2006 | $4.82 | $24.56 |
| May 2006 | $4.64 | $24.04 |
| April 2006 | $4.83 | $24.98 |
| March 2006 | $5.14 | $26.63 |
| February 2006 | $5.26 | $27.60 |
| January 2006 | $5.05 | $26.49 |
| December 2005 | $4.83 | $25.35 |
| November 2005 | $4.60 | $24.49 |
| October 2005 | $4.70 | $25.06 |
| September 2005 | $4.79 | $25.51 |
| August 2005 | $4.66 | $25.22 |
| July 2005 | $4.62 | $25 |
| June 2005 | $4.53 | $24.50 |
| May 2005 | $4.41 | $24.20 |
| April 2005 | $4.33 | $23.80 |
| March 2005 | $4.55 | $25.01 |
BME
Price: $44.04
52 week price:
Dividend Yield: 7.21%
5-year range yield:
Forward Dividend Yield: 7.14%
Payout Ratio: 177.50%
Dividend Per Share: 3.15 USD
Earnings Per Share: -1.99 USD
P/E Ratio: -21.21
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 21500
Market Capitalization: 564.1 million
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 6.40%
DGR5: 5.14%
DGR10: 4.28%
DGR20: 8.54%