Blackrock Health Sciences Trust - Price History
Monthly price history for BME (Blackrock Health Sciences Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $39.49 | $39.49 |
| April 2024 | $39.18 | $39.18 |
| March 2024 | $41.44 | $41.44 |
| February 2024 | $41.81 | $42.02 |
| January 2024 | $41.06 | $41.48 |
| December 2023 | $39.85 | $40.46 |
| November 2023 | $37.70 | $38.48 |
| October 2023 | $35.24 | $36.18 |
| September 2023 | $37.93 | $39.15 |
| August 2023 | $38.50 | $39.96 |
| July 2023 | $38.36 | $40.02 |
| June 2023 | $38.74 | $40.64 |
| May 2023 | $37.86 | $39.93 |
| April 2023 | $40.50 | $42.93 |
| March 2023 | $39.29 | $41.86 |
| February 2023 | $39.20 | $41.99 |
| January 2023 | $40.47 | $43.56 |
| December 2022 | $40.29 | $43.58 |
| November 2022 | $40.96 | $44.52 |
| October 2022 | $38.85 | $42.44 |
| September 2022 | $35.35 | $38.82 |
| August 2022 | $37.40 | $41.29 |
| July 2022 | $39.50 | $43.82 |
| June 2022 | $38.04 | $42.40 |
| May 2022 | $39.07 | $43.78 |
| April 2022 | $38.50 | $43.37 |
| March 2022 | $40.22 | $45.52 |
| February 2022 | $37.97 | $43.19 |
| January 2022 | $39.46 | $45.10 |
| December 2021 | $42.24 | $48.50 |
| November 2021 | $40.14 | $46.29 |
| October 2021 | $41.43 | $47.99 |
| September 2021 | $40.94 | $47.65 |
| August 2021 | $41.51 | $48.51 |
| July 2021 | $41.56 | $48.76 |
| June 2021 | $41.17 | $48.50 |
| May 2021 | $40.46 | $47.86 |
| April 2021 | $40.43 | $48.04 |
| March 2021 | $38.76 | $46.25 |
| February 2021 | $38.17 | $45.74 |
| January 2021 | $39.79 | $47.88 |
| December 2020 | $39.39 | $47.59 |
| November 2020 | $38.07 | $46.20 |
| October 2020 | $34.22 | $41.70 |
| September 2020 | $35.01 | $42.86 |
| August 2020 | $35.28 | $43.40 |
| July 2020 | $34.58 | $42.74 |
| June 2020 | $32.84 | $40.78 |
| May 2020 | $34.06 | $42.49 |
| April 2020 | $32.02 | $40.15 |
| March 2020 | $28.60 | $36.05 |
| February 2020 | $29.54 | $37.46 |
| January 2020 | $32.28 | $41.12 |
| December 2019 | $33.20 | $42.50 |
| November 2019 | $32.38 | $41.66 |
| October 2019 | $30.23 | $39.08 |
| September 2019 | $29.43 | $38.25 |
| August 2019 | $29.01 | $37.91 |
| July 2019 | $29.72 | $39.04 |
| June 2019 | $29.46 | $38.89 |
| May 2019 | $27.27 | $36.20 |
| April 2019 | $28.67 | $38.26 |
| March 2019 | $29.67 | $39.79 |
| February 2019 | $29.76 | $40.11 |
| January 2019 | $29.28 | $39.67 |
| December 2018 | $26.76 | $36.45 |
| November 2018 | $30.25 | $41.40 |
| October 2018 | $27.62 | $38 |
| September 2018 | $30.77 | $42.53 |
| August 2018 | $29.96 | $41.62 |
| July 2018 | $28.65 | $40 |
| June 2018 | $27.50 | $38.58 |
| May 2018 | $26.07 | $36.77 |
| April 2018 | $24.69 | $35.01 |
| March 2018 | $24.54 | $35 |
| February 2018 | $24.48 | $35.11 |
| January 2018 | $25.10 | $36.21 |
| December 2017 | $25.16 | $36.50 |
| November 2017 | $24.88 | $36.30 |
| October 2017 | $24.54 | $36 |
| September 2017 | $24.72 | $36.46 |
| August 2017 | $24.25 | $35.97 |
| July 2017 | $24.64 | $36.75 |
| June 2017 | $24.43 | $36.65 |
| May 2017 | $23.18 | $34.97 |
| April 2017 | $23.06 | $34.99 |
| March 2017 | $22.67 | $34.59 |
| February 2017 | $22.28 | $34.20 |
| January 2017 | $21.45 | $33.12 |
| December 2016 | $20.44 | $31.75 |
| November 2016 | $21.42 | $34.08 |
| October 2016 | $20.46 | $32.74 |
| September 2016 | $21.35 | $34.36 |
| August 2016 | $21.48 | $34.78 |
| July 2016 | $22.18 | $36.10 |
| June 2016 | $21.76 | $35.62 |
| May 2016 | $23.12 | $38.06 |
| April 2016 | $22.14 | $36.64 |
| March 2016 | $21.32 | $35.46 |
| February 2016 | $20.84 | $34.85 |
| January 2016 | $21.10 | $35.51 |
| December 2015 | $23.26 | $39.35 |
| November 2015 | $22.22 | $42.33 |
| October 2015 | $21.47 | $41.09 |
| September 2015 | $19.52 | $37.56 |
| August 2015 | $24.05 | $46.48 |
| July 2015 | $23 | $44.64 |
| June 2015 | $21.96 | $42.80 |
| May 2015 | $22.52 | $44.05 |
| April 2015 | $20.86 | $40.97 |
| March 2015 | $21.82 | $43 |
| February 2015 | $21.38 | $42.31 |
| January 2015 | $20.95 | $41.62 |
| December 2014 | $21.40 | $42.70 |
| November 2014 | $21.84 | $46.41 |
| October 2014 | $19.37 | $41.33 |
| September 2014 | $17.76 | $38.38 |
| August 2014 | $17.30 | $37.55 |
| July 2014 | $16.59 | $35.99 |
| June 2014 | $16.93 | $36.73 |
| May 2014 | $16.64 | $36.54 |
| April 2014 | $16.19 | $35.56 |
| March 2014 | $16.86 | $37.02 |
| February 2014 | $17.35 | $38.53 |
| January 2014 | $15.71 | $34.88 |
| December 2013 | $15.96 | $35.44 |
| November 2013 | $14.34 | $34.15 |
| October 2013 | $14.09 | $33.55 |
| September 2013 | $13.69 | $32.60 |
| August 2013 | $13.50 | $32.52 |
| July 2013 | $13.84 | $33.32 |
| June 2013 | $12.90 | $31.07 |
| May 2013 | $13.10 | $31.93 |
| April 2013 | $12.81 | $31.22 |
| March 2013 | $12.72 | $31.02 |
| February 2013 | $12.38 | $30.56 |
| January 2013 | $12.07 | $29.79 |
| December 2012 | $11.35 | $28.02 |
| November 2012 | $10.93 | $28.13 |
| October 2012 | $10.81 | $27.83 |
| September 2012 | $11.08 | $28.52 |
| August 2012 | $10.47 | $27.34 |
| July 2012 | $10.95 | $28.58 |
| June 2012 | $11.04 | $28.82 |
| May 2012 | $10.28 | $27.21 |
| April 2012 | $10.67 | $28.26 |
| March 2012 | $10.38 | $27.47 |
| February 2012 | $9.91 | $26.61 |
| January 2012 | $9.94 | $26.70 |
| December 2011 | $9.36 | $25.13 |
| November 2011 | $9.03 | $25.57 |
| October 2011 | $9.12 | $25.81 |
| September 2011 | $8.49 | $24.05 |
| August 2011 | $9.04 | $25.99 |
| July 2011 | $9.34 | $26.87 |
| June 2011 | $10.37 | $29.82 |
| May 2011 | $10 | $29.16 |
| April 2011 | $9.75 | $28.43 |
| March 2011 | $9.23 | $26.92 |
| February 2011 | $9.18 | $27.14 |
| January 2011 | $8.97 | $26.53 |
| December 2010 | $8.86 | $26.22 |
| November 2010 | $8.48 | $26.09 |
| October 2010 | $8.82 | $27.14 |
| September 2010 | $8.27 | $25.45 |
| August 2010 | $7.58 | $23.70 |
| July 2010 | $7.93 | $24.79 |
| June 2010 | $7.59 | $23.73 |
| May 2010 | $7.55 | $23.99 |
| April 2010 | $8.63 | $27.41 |
| March 2010 | $8.32 | $26.43 |
| February 2010 | $8.12 | $26.17 |
| January 2010 | $7.89 | $25.44 |
| December 2009 | $8.14 | $26.23 |
| November 2009 | $7.57 | $24.77 |
| October 2009 | $6.91 | $22.61 |
| September 2009 | $7.15 | $23.38 |
| August 2009 | $6.88 | $22.90 |
| July 2009 | $6.71 | $22.33 |
| June 2009 | $6.24 | $20.77 |
| May 2009 | $6.22 | $21.08 |
| April 2009 | $5.82 | $19.72 |
| March 2009 | $5.53 | $18.73 |
| February 2009 | $5.21 | $18.06 |
| January 2009 | $6.12 | $21.24 |
| December 2008 | $5.74 | $19.89 |
| November 2008 | $4.94 | $17.65 |
| October 2008 | $6.05 | $21.62 |
| September 2008 | $7.08 | $25.29 |
| August 2008 | $7.41 | $26.86 |
| July 2008 | $7.19 | $26.05 |
| June 2008 | $6.77 | $24.53 |
| May 2008 | $6.87 | $25.29 |
| April 2008 | $6.71 | $24.69 |
| March 2008 | $6.65 | $24.48 |
| February 2008 | $7.03 | $26.27 |
| January 2008 | $7.17 | $26.82 |
| December 2007 | $7.23 | $27.04 |
| November 2007 | $6.82 | $26.42 |
| October 2007 | $6.98 | $27.05 |
| September 2007 | $6.83 | $26.45 |
| August 2007 | $6.60 | $25.94 |
| July 2007 | $6.57 | $25.82 |
| June 2007 | $6.76 | $26.58 |
| May 2007 | $6.96 | $27.76 |
| April 2007 | $6.98 | $27.84 |
| March 2007 | $6.80 | $27.10 |
| February 2007 | $6.58 | $26.60 |
| January 2007 | $6.79 | $27.46 |
| December 2006 | $6.69 | $27.06 |
| November 2006 | $6.55 | $27.33 |
| October 2006 | $6.55 | $27.32 |
| September 2006 | $6.36 | $26.53 |
| August 2006 | $6.25 | $26.82 |
| July 2006 | $6.06 | $25.98 |
| June 2006 | $5.73 | $24.56 |
| May 2006 | $5.52 | $24.04 |
| April 2006 | $5.73 | $24.98 |
| March 2006 | $6.11 | $26.63 |
| February 2006 | $6.24 | $27.60 |
| January 2006 | $5.99 | $26.49 |
| December 2005 | $5.74 | $25.35 |
| November 2005 | $5.46 | $24.49 |
| October 2005 | $5.59 | $25.06 |
| September 2005 | $5.69 | $25.51 |
| August 2005 | $5.54 | $25.22 |
| July 2005 | $5.49 | $25 |
| June 2005 | $5.38 | $24.50 |
| May 2005 | $5.23 | $24.20 |
| April 2005 | $5.15 | $23.80 |
| March 2005 | $5.41 | $25.01 |
BME
Price: $39.49
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.47%
Payout Ratio: 74.30%
Payout Ratio Range:
Dividend Per Share: 2.56 USD
Earnings Per Share: 1.44 USD
P/E Ratio: 12.01
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 21500
Market Capitalization: 549.3 million
Average Dividend Frequency: 8
Years Paying Dividends: 20
DGR3: 2.13%
DGR5: 1.28%
DGR10: 5.83%