BlackRock Health Sciences Trust ( BME) - Price History
Monthly price history for BME (BlackRock Health Sciences Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $46.98 | $46.98 |
| September 2026 | $44.13 | $44.13 |
| August 2026 | $45.59 | $45.59 |
| July 2026 | $43.27 | $43.53 |
| June 2026 | $42.43 | $42.95 |
| May 2026 | $39.49 | $40.23 |
| April 2026 | $38.34 | $39.32 |
| March 2026 | $37.31 | $38.51 |
| February 2026 | $41.02 | $42.62 |
| January 2026 | $40.05 | $41.87 |
| December 2025 | $39.09 | $41.13 |
| November 2025 | $39.22 | $41.53 |
| October 2025 | $35.99 | $38.36 |
| September 2025 | $34.69 | $37.23 |
| August 2025 | $33.98 | $36.73 |
| July 2025 | $32.64 | $35.54 |
| June 2025 | $33.25 | $36.46 |
| May 2025 | $32.51 | $35.91 |
| April 2025 | $33.83 | $37.64 |
| March 2025 | $34.48 | $38.64 |
| February 2025 | $35.74 | $40.33 |
| January 2025 | $36.03 | $40.92 |
| December 2024 | $33.17 | $37.93 |
| November 2024 | $34.66 | $39.91 |
| October 2024 | $34.50 | $39.93 |
| September 2024 | $36.04 | $41.93 |
| August 2024 | $36.27 | $42.41 |
| July 2024 | $34.98 | $41.12 |
| June 2024 | $34.58 | $40.85 |
| May 2024 | $33.58 | $39.89 |
| April 2024 | $32.81 | $39.18 |
| March 2024 | $34.52 | $41.44 |
| February 2024 | $34.82 | $42.02 |
| January 2024 | $34.20 | $41.48 |
| December 2023 | $33.19 | $40.46 |
| November 2023 | $31.40 | $38.48 |
| October 2023 | $29.36 | $36.18 |
| September 2023 | $31.59 | $39.15 |
| August 2023 | $32.07 | $39.96 |
| July 2023 | $31.95 | $40.02 |
| June 2023 | $32.27 | $40.64 |
| May 2023 | $31.54 | $39.93 |
| April 2023 | $33.74 | $42.93 |
| March 2023 | $32.73 | $41.86 |
| February 2023 | $32.66 | $41.99 |
| January 2023 | $33.71 | $43.56 |
| December 2022 | $33.56 | $43.58 |
| November 2022 | $34.11 | $44.52 |
| October 2022 | $32.36 | $42.44 |
| September 2022 | $29.44 | $38.82 |
| August 2022 | $31.16 | $41.29 |
| July 2022 | $32.90 | $43.82 |
| June 2022 | $31.68 | $42.40 |
| May 2022 | $32.54 | $43.78 |
| April 2022 | $32.07 | $43.37 |
| March 2022 | $33.50 | $45.52 |
| February 2022 | $31.63 | $43.19 |
| January 2022 | $32.87 | $45.10 |
| December 2021 | $35.18 | $48.50 |
| November 2021 | $33.43 | $46.29 |
| October 2021 | $34.51 | $47.99 |
| September 2021 | $34.10 | $47.65 |
| August 2021 | $34.58 | $48.51 |
| July 2021 | $34.61 | $48.76 |
| June 2021 | $34.29 | $48.50 |
| May 2021 | $33.70 | $47.86 |
| April 2021 | $33.68 | $48.04 |
| March 2021 | $32.28 | $46.25 |
| February 2021 | $31.79 | $45.74 |
| January 2021 | $33.14 | $47.88 |
| December 2020 | $32.81 | $47.59 |
| November 2020 | $31.71 | $46.20 |
| October 2020 | $28.50 | $41.70 |
| September 2020 | $29.16 | $42.86 |
| August 2020 | $29.39 | $43.40 |
| July 2020 | $28.81 | $42.74 |
| June 2020 | $27.36 | $40.78 |
| May 2020 | $28.37 | $42.49 |
| April 2020 | $26.67 | $40.15 |
| March 2020 | $23.82 | $36.05 |
| February 2020 | $24.60 | $37.46 |
| January 2020 | $26.88 | $41.12 |
| December 2019 | $27.65 | $42.50 |
| November 2019 | $26.97 | $41.66 |
| October 2019 | $25.18 | $39.08 |
| September 2019 | $24.51 | $38.25 |
| August 2019 | $24.16 | $37.91 |
| July 2019 | $24.76 | $39.04 |
| June 2019 | $24.54 | $38.89 |
| May 2019 | $22.72 | $36.20 |
| April 2019 | $23.88 | $38.26 |
| March 2019 | $24.71 | $39.79 |
| February 2019 | $24.78 | $40.11 |
| January 2019 | $24.39 | $39.67 |
| December 2018 | $22.29 | $36.45 |
| November 2018 | $25.19 | $41.40 |
| October 2018 | $23.01 | $38 |
| September 2018 | $25.63 | $42.53 |
| August 2018 | $24.95 | $41.62 |
| July 2018 | $23.86 | $40 |
| June 2018 | $22.90 | $38.58 |
| May 2018 | $21.72 | $36.77 |
| April 2018 | $20.56 | $35.01 |
| March 2018 | $20.44 | $35 |
| February 2018 | $20.39 | $35.11 |
| January 2018 | $20.90 | $36.21 |
| December 2017 | $20.96 | $36.50 |
| November 2017 | $20.73 | $36.30 |
| October 2017 | $20.44 | $36 |
| September 2017 | $20.59 | $36.46 |
| August 2017 | $20.20 | $35.97 |
| July 2017 | $20.52 | $36.75 |
| June 2017 | $20.35 | $36.65 |
| May 2017 | $19.31 | $34.97 |
| April 2017 | $19.21 | $34.99 |
| March 2017 | $18.88 | $34.59 |
| February 2017 | $18.56 | $34.20 |
| January 2017 | $17.86 | $33.12 |
| December 2016 | $17.02 | $31.75 |
| November 2016 | $17.84 | $34.08 |
| October 2016 | $17.04 | $32.74 |
| September 2016 | $17.78 | $34.36 |
| August 2016 | $17.89 | $34.78 |
| July 2016 | $18.46 | $36.10 |
| June 2016 | $18.12 | $35.62 |
| May 2016 | $19.25 | $38.06 |
| April 2016 | $18.43 | $36.64 |
| March 2016 | $17.74 | $35.46 |
| February 2016 | $17.34 | $34.85 |
| January 2016 | $17.56 | $35.51 |
| December 2015 | $19.36 | $39.35 |
| November 2015 | $18.49 | $42.33 |
| October 2015 | $17.86 | $41.09 |
| September 2015 | $16.24 | $37.56 |
| August 2015 | $20.01 | $46.49 |
| July 2015 | $19.13 | $44.64 |
| June 2015 | $18.28 | $42.80 |
| May 2015 | $18.74 | $44.05 |
| April 2015 | $17.36 | $40.97 |
| March 2015 | $18.15 | $43 |
| February 2015 | $17.79 | $42.31 |
| January 2015 | $17.43 | $41.62 |
| December 2014 | $17.81 | $42.70 |
| November 2014 | $18.17 | $46.41 |
| October 2014 | $16.12 | $41.33 |
| September 2014 | $14.77 | $38.38 |
| August 2014 | $14.40 | $37.55 |
| July 2014 | $13.80 | $35.99 |
| June 2014 | $14.08 | $36.73 |
| May 2014 | $13.84 | $36.54 |
| April 2014 | $13.47 | $35.56 |
| March 2014 | $14.03 | $37.02 |
| February 2014 | $14.44 | $38.53 |
| January 2014 | $13.07 | $34.88 |
| December 2013 | $13.28 | $35.44 |
| November 2013 | $11.93 | $34.15 |
| October 2013 | $11.72 | $33.55 |
| September 2013 | $11.39 | $32.60 |
| August 2013 | $11.24 | $32.52 |
| July 2013 | $11.51 | $33.32 |
| June 2013 | $10.73 | $31.07 |
| May 2013 | $10.90 | $31.93 |
| April 2013 | $10.66 | $31.22 |
| March 2013 | $10.59 | $31.02 |
| February 2013 | $10.30 | $30.56 |
| January 2013 | $10.04 | $29.79 |
| December 2012 | $9.44 | $28.02 |
| November 2012 | $9.09 | $28.13 |
| October 2012 | $9 | $27.83 |
| September 2012 | $9.22 | $28.52 |
| August 2012 | $8.71 | $27.34 |
| July 2012 | $9.11 | $28.58 |
| June 2012 | $9.19 | $28.82 |
| May 2012 | $8.55 | $27.21 |
| April 2012 | $8.88 | $28.26 |
| March 2012 | $8.63 | $27.47 |
| February 2012 | $8.24 | $26.61 |
| January 2012 | $8.27 | $26.70 |
| December 2011 | $7.78 | $25.13 |
| November 2011 | $7.51 | $25.57 |
| October 2011 | $7.58 | $25.81 |
| September 2011 | $7.07 | $24.05 |
| August 2011 | $7.52 | $25.99 |
| July 2011 | $7.77 | $26.87 |
| June 2011 | $8.63 | $29.82 |
| May 2011 | $8.32 | $29.16 |
| April 2011 | $8.11 | $28.43 |
| March 2011 | $7.68 | $26.92 |
| February 2011 | $7.63 | $27.14 |
| January 2011 | $7.46 | $26.53 |
| December 2010 | $7.38 | $26.22 |
| November 2010 | $7.05 | $26.09 |
| October 2010 | $7.34 | $27.14 |
| September 2010 | $6.88 | $25.45 |
| August 2010 | $6.31 | $23.70 |
| July 2010 | $6.60 | $24.79 |
| June 2010 | $6.32 | $23.73 |
| May 2010 | $6.28 | $23.99 |
| April 2010 | $7.18 | $27.41 |
| March 2010 | $6.92 | $26.43 |
| February 2010 | $6.76 | $26.17 |
| January 2010 | $6.57 | $25.44 |
| December 2009 | $6.77 | $26.23 |
| November 2009 | $6.30 | $24.77 |
| October 2009 | $5.75 | $22.61 |
| September 2009 | $5.95 | $23.38 |
| August 2009 | $5.73 | $22.90 |
| July 2009 | $5.59 | $22.33 |
| June 2009 | $5.20 | $20.77 |
| May 2009 | $5.18 | $21.08 |
| April 2009 | $4.84 | $19.72 |
| March 2009 | $4.60 | $18.73 |
| February 2009 | $4.33 | $18.06 |
| January 2009 | $5.10 | $21.24 |
| December 2008 | $4.77 | $19.89 |
| November 2008 | $4.11 | $17.65 |
| October 2008 | $5.04 | $21.62 |
| September 2008 | $5.89 | $25.29 |
| August 2008 | $6.16 | $26.86 |
| July 2008 | $5.98 | $26.05 |
| June 2008 | $5.63 | $24.53 |
| May 2008 | $5.72 | $25.29 |
| April 2008 | $5.58 | $24.69 |
| March 2008 | $5.53 | $24.48 |
| February 2008 | $5.84 | $26.27 |
| January 2008 | $5.97 | $26.82 |
| December 2007 | $6.02 | $27.04 |
| November 2007 | $5.68 | $26.42 |
| October 2007 | $5.81 | $27.05 |
| September 2007 | $5.68 | $26.45 |
| August 2007 | $5.49 | $25.94 |
| July 2007 | $5.47 | $25.82 |
| June 2007 | $5.63 | $26.58 |
| May 2007 | $5.80 | $27.76 |
| April 2007 | $5.81 | $27.84 |
| March 2007 | $5.66 | $27.10 |
| February 2007 | $5.47 | $26.60 |
| January 2007 | $5.65 | $27.46 |
| December 2006 | $5.57 | $27.06 |
| November 2006 | $5.45 | $27.33 |
| October 2006 | $5.45 | $27.32 |
| September 2006 | $5.29 | $26.53 |
| August 2006 | $5.20 | $26.82 |
| July 2006 | $5.04 | $25.98 |
| June 2006 | $4.76 | $24.56 |
| May 2006 | $4.59 | $24.04 |
| April 2006 | $4.77 | $24.98 |
| March 2006 | $5.08 | $26.63 |
| February 2006 | $5.20 | $27.60 |
| January 2006 | $4.99 | $26.49 |
| December 2005 | $4.77 | $25.35 |
| November 2005 | $4.54 | $24.49 |
| October 2005 | $4.65 | $25.06 |
| September 2005 | $4.73 | $25.51 |
| August 2005 | $4.61 | $25.22 |
| July 2005 | $4.57 | $25 |
| June 2005 | $4.48 | $24.50 |
| May 2005 | $4.35 | $24.20 |
| April 2005 | $4.28 | $23.80 |
| March 2005 | $4.50 | $25.01 |
BME
Price: $46.98
52 week price:
Dividend Yield: 7.39%
5-year range yield:
Forward Dividend Yield: 6.73%
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: 550.2 million
Average Dividend Frequency: 12
Years Paying Dividends: 22
DGR3: 7.55%
DGR5: 5.82%
DGR10: 4.04%
DGR20: 5.77%