Blackrock Health Sciences Stock Price History
NYSE: BMEFinanceTrusts Except Educational Religious and CharitableUSD
43.06+0.49 (+1.15%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
BME price history at a glance
The price history for Blackrock Health Sciences (BME) on this page begins on March 28, 2005, when the stock closed at $25.00; it most recently closed at $43.06 on October 5, 2026. The highest price in this record is $50.94, reached on January 18, 2021; the latest close is 15.5% below that peak. Across the 20 complete calendar years in the table, BME finished higher in 12 and lower in 8. Its best year was 2009 (+29.3%) and its worst was 2008 (-25.3%).
Over roughly 22 years the share price changed +72.2%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, BME has gained 14.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $50.94
- Date of high
- Jan 18, 2021
- Low since 2005
- $15.00
- Date of low
- Oct 6, 2008
- 52-week high
- $46.43
- 52-week low
- $37.37
- IPO year
- 2005
- Last close
- $43.06
BME returns
1 week
-2.42%
1 month
-4.42%
3 months
-1.08%
6 months
+9.82%
Year to date
+4.69%
1 year
+14.37%
3 years
+11.96%
5 years
-8.40%
BME price return, excluding dividends.
BME annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.06 | +4.54% |
| 2025 | 41.19 | +7.55% |
| 2024 | 38.30 | -5.34% |
| 2023 | 40.46 | -7.16% |
| 2022 | 43.58 | -10.14% |
| 2021 | 48.50 | +1.91% |
| 2020 | 47.59 | +11.48% |
| 2019 | 42.69 | +14.39% |
| 2018 | 37.32 | +2.25% |
| 2017 | 36.50 | +14.96% |
| 2016 | 31.75 | -19.31% |
| 2015 | 39.35 | -6.82% |
| 2014 | 42.23 | +21.21% |
| 2013 | 34.84 | +19.60% |
| 2012 | 29.13 | +15.92% |
| 2011 | 25.13 | -4.16% |
| 2010 | 26.22 | -0.04% |
| 2009 | 26.23 | +29.28% |
| 2008 | 20.29 | -25.35% |
| 2007 | 27.18 | +0.44% |
| 2006 | 27.06 | +6.75% |
| 2005* | 25.35 | +1.40% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
BME daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.48 | 43.21 | 42.60 | 43.06 | +1.15% | |
| 42.90 | 43.13 | 42.27 | 42.57 | -0.65% | |
| 43.33 | 43.50 | 42.56 | 42.85 | -1.13% | |
| 43.71 | 43.98 | 43.23 | 43.34 | -0.62% | |
| 44.09 | 44.19 | 43.55 | 43.61 | -1.18% | |
| 44.80 | 44.80 | 44.13 | 44.13 | -1.10% | |
| 44.68 | 44.78 | 44.17 | 44.62 | -0.02% | |
| 44.66 | 44.93 | 44.56 | 44.63 | -0.47% | |
| 44.95 | 44.95 | 44.71 | 44.84 | -0.31% | |
| 44.62 | 44.98 | 44.50 | 44.98 | +0.81% | |
| 45.00 | 45.15 | 44.52 | 44.62 | -0.82% | |
| 44.47 | 44.99 | 44.24 | 44.99 | +1.03% | |
| 44.48 | 44.72 | 44.29 | 44.53 | +0.09% | |
| 44.82 | 44.83 | 44.44 | 44.49 | -0.02% | |
| 44.67 | 44.67 | 44.17 | 44.50 | +0.36% | |
| 44.26 | 44.58 | 44.01 | 44.34 | +0.82% | |
| 44.10 | 44.13 | 43.85 | 43.98 | -1.15% | |
| 44.47 | 44.92 | 44.39 | 44.49 | +0.61% | |
| 44.47 | 44.68 | 44.20 | 44.22 | +0.36% | |
| 44.32 | 44.55 | 44.00 | 44.06 | -0.65% | |
| 44.96 | 44.96 | 44.26 | 44.35 | -1.55% | |
| 45.54 | 45.54 | 44.75 | 45.05 | -1.66% | |
| 45.63 | 45.97 | 45.50 | 45.81 | -0.43% | |
| 45.89 | 46.16 | 45.68 | 46.01 | +0.46% | |
| 45.60 | 46.27 | 45.60 | 45.80 | +0.39% | |
| 45.60 | 46.21 | 45.53 | 45.62 | +0.07% | |
| 45.91 | 45.91 | 45.38 | 45.59 | -0.63% | |
| 46.15 | 46.15 | 45.65 | 45.88 | -0.48% | |
| 46.10 | 46.35 | 45.80 | 46.10 | -0.39% | |
| 46.35 | 46.40 | 46.08 | 46.28 | +0.19% | |
| 45.84 | 46.43 | 45.65 | 46.19 | +0.83% | |
| 46.26 | 46.26 | 45.65 | 45.81 | -0.69% | |
| 45.72 | 46.38 | 45.71 | 46.13 | +0.72% | |
| 45.74 | 46.17 | 45.64 | 45.80 | +0.37% | |
| 45.20 | 45.72 | 45.00 | 45.63 | +1.72% | |
| 44.64 | 44.98 | 44.50 | 44.86 | +1.04% | |
| 44.11 | 44.45 | 44.10 | 44.40 | +0.59% | |
| 44.14 | 44.26 | 44.03 | 44.14 | -0.92% | |
| 44.89 | 44.98 | 44.38 | 44.55 | -0.27% | |
| 44.78 | 44.96 | 44.44 | 44.67 | +0.11% | |
| 44.57 | 44.99 | 44.45 | 44.62 | +0.54% | |
| 44.12 | 44.46 | 44.02 | 44.38 | +0.61% | |
| 43.64 | 44.12 | 43.53 | 44.11 | +1.40% | |
| 43.65 | 43.77 | 43.31 | 43.50 | +0.12% | |
| 43.46 | 43.71 | 43.23 | 43.45 | +0.63% | |
| 43.47 | 43.48 | 43.06 | 43.18 | -0.74% | |
| 43.53 | 43.61 | 43.21 | 43.50 | +0.02% | |
| 43.55 | 43.74 | 43.01 | 43.49 | -0.09% | |
| 43.80 | 44.01 | 43.20 | 43.53 | -1.16% | |
| 43.86 | 44.33 | 43.77 | 44.04 | +0.39% | |
| 43.43 | 43.96 | 43.18 | 43.87 | +1.69% | |
| 43.21 | 43.35 | 42.96 | 43.14 | +0.68% | |
| 42.88 | 43.20 | 42.63 | 42.85 | +1.01% | |
| 42.50 | 42.69 | 42.24 | 42.42 | +0.14% | |
| 42.70 | 42.82 | 42.25 | 42.36 | -0.56% | |
| 42.29 | 42.60 | 42.15 | 42.60 | +0.52% | |
| 42.58 | 42.92 | 42.26 | 42.38 | -0.42% | |
| 42.67 | 42.96 | 42.14 | 42.56 | -0.14% | |
| 42.51 | 42.85 | 42.44 | 42.62 | +0.83% | |
| 42.24 | 42.51 | 42.00 | 42.27 | -0.56% | |
| 42.85 | 42.85 | 42.03 | 42.51 | -1.02% | |
| 43.07 | 43.51 | 42.77 | 42.95 | -0.14% | |
| 43.55 | 43.55 | 43.00 | 43.01 | -1.06% | |
| 43.51 | 43.69 | 43.35 | 43.47 | -0.14% | |
| 44.02 | 44.02 | 43.44 | 43.53 | -0.98% | |
| 43.85 | 44.35 | 43.70 | 43.96 | +0.94% | |
| 43.87 | 43.88 | 43.17 | 43.55 | -0.23% | |
| 43.00 | 43.82 | 42.86 | 43.65 | +1.44% | |
| 42.90 | 43.14 | 42.51 | 43.03 | +0.19% | |
| 42.97 | 42.97 | 42.22 | 42.95 | +0.09% | |
| 42.74 | 42.96 | 42.58 | 42.91 | +1.18% | |
| 41.69 | 42.50 | 41.63 | 42.41 | +2.07% | |
| 40.81 | 41.62 | 40.81 | 41.55 | +2.04% | |
| 40.50 | 40.84 | 39.99 | 40.72 | +1.02% | |
| 39.93 | 40.51 | 39.93 | 40.31 | +1.08% | |
| 39.85 | 40.22 | 39.78 | 39.88 | +0.20% | |
| 40.04 | 40.16 | 39.63 | 39.80 | -0.28% | |
| 40.27 | 40.43 | 39.86 | 39.91 | -0.77% | |
| 40.42 | 40.57 | 40.18 | 40.22 | -0.49% | |
| 40.70 | 40.78 | 40.37 | 40.42 | -1.27% | |
| 40.95 | 41.10 | 40.44 | 40.94 | +0.12% | |
| 40.25 | 40.97 | 40.25 | 40.89 | +1.44% | |
| 40.66 | 40.77 | 40.28 | 40.31 | -0.42% | |
| 40.38 | 41.00 | 40.30 | 40.48 | +0.70% | |
| 40.12 | 40.45 | 40.03 | 40.20 | +0.65% | |
| 40.50 | 40.65 | 39.82 | 39.94 | +0.18% | |
| 39.37 | 40.14 | 39.37 | 39.87 | +1.68% | |
| 39.15 | 39.85 | 39.15 | 39.21 | -0.31% | |
| 39.96 | 39.96 | 39.10 | 39.33 | -1.68% | |
| 40.23 | 40.23 | 39.81 | 40.00 | -0.57% | |
| 40.27 | 40.48 | 40.00 | 40.23 | +0.27% | |
| 39.65 | 40.19 | 39.65 | 40.12 | +1.16% | |
| 39.73 | 39.95 | 39.52 | 39.66 | 0.00% | |
| 39.61 | 39.89 | 39.37 | 39.66 | +0.13% | |
| 39.27 | 39.82 | 39.27 | 39.61 | +0.94% | |
| 39.24 | 39.33 | 38.87 | 39.24 | -0.08% | |
| 39.12 | 39.41 | 39.05 | 39.27 | +0.61% | |
| 38.60 | 39.15 | 38.45 | 39.03 | +1.04% | |
| 38.47 | 39.05 | 38.46 | 38.63 | -0.10% | |
| 39.14 | 39.31 | 38.57 | 38.67 | -2.42% | |
| 39.58 | 39.86 | 39.41 | 39.63 | +0.20% | |
| 39.34 | 39.84 | 39.32 | 39.55 | +0.38% | |
| 38.84 | 39.54 | 38.80 | 39.40 | +1.65% | |
| 38.90 | 39.31 | 38.75 | 38.76 | -0.54% | |
| 39.21 | 39.21 | 38.80 | 38.97 | -0.49% | |
| 39.26 | 39.45 | 39.11 | 39.16 | -0.23% | |
| 39.46 | 39.50 | 39.10 | 39.25 | -0.13% | |
| 39.44 | 39.44 | 39.09 | 39.30 | +0.43% | |
| 39.10 | 39.34 | 39.00 | 39.13 | -0.66% | |
| 39.52 | 39.52 | 39.20 | 39.39 | +0.18% | |
| 39.13 | 39.46 | 38.92 | 39.32 | +1.58% | |
| 38.72 | 38.99 | 38.25 | 38.71 | -0.46% | |
| 39.06 | 39.26 | 38.87 | 38.89 | -0.46% | |
| 38.99 | 39.38 | 38.87 | 39.07 | -0.13% | |
| 39.33 | 39.46 | 38.78 | 39.12 | -1.24% | |
| 39.56 | 39.80 | 39.07 | 39.61 | +0.53% | |
| 39.35 | 39.89 | 39.35 | 39.40 | +0.38% | |
| 39.61 | 39.84 | 39.21 | 39.25 | -1.01% | |
| 39.93 | 40.13 | 39.60 | 39.65 | -0.68% | |
| 39.85 | 40.10 | 39.85 | 39.92 | +0.60% | |
| 39.82 | 40.14 | 39.65 | 39.68 | -1.02% | |
| 39.97 | 40.20 | 39.79 | 40.09 | +0.10% | |
| 39.46 | 40.39 | 39.46 | 40.05 | +1.62% | |
| 39.05 | 39.66 | 39.04 | 39.41 | +0.33% | |
| 39.41 | 39.60 | 39.00 | 39.28 | -0.63% | |
| 39.00 | 39.68 | 39.00 | 39.53 | +0.82% | |
| 40.24 | 40.24 | 38.67 | 39.21 | +2.03% | |
| 38.42 | 38.65 | 38.10 | 38.43 | +0.21% | |
| 38.94 | 39.18 | 38.35 | 38.35 | -1.13% | |
| 38.35 | 39.14 | 38.21 | 38.79 | +0.78% | |
| 38.56 | 39.74 | 38.44 | 38.49 | -0.05% | |
| 38.28 | 38.71 | 38.00 | 38.51 | +1.74% | |
| 38.38 | 38.38 | 37.53 | 37.85 | +0.48% | |
| 39.39 | 39.49 | 37.51 | 37.67 | -3.93% | |
| 39.30 | 39.69 | 39.12 | 39.21 | -0.36% | |
| 39.01 | 39.59 | 39.00 | 39.35 | +1.16% | |
| 39.02 | 39.09 | 38.88 | 38.90 | -1.12% | |
| 39.71 | 39.71 | 39.15 | 39.34 | +1.73% | |
| 39.01 | 39.42 | 38.63 | 38.67 | -1.10% | |
| 39.17 | 39.41 | 39.06 | 39.10 | -0.48% | |
| 39.55 | 39.57 | 39.26 | 39.29 | -1.28% | |
| 39.74 | 40.23 | 39.74 | 39.80 | -0.25% | |
| 39.82 | 40.25 | 39.77 | 39.90 | +0.45% | |
| 39.99 | 40.43 | 39.58 | 39.72 | -1.27% | |
| 40.67 | 40.67 | 40.05 | 40.23 | -1.66% | |
| 40.91 | 40.95 | 40.51 | 40.91 | 0.00% | |
| 41.02 | 41.06 | 40.49 | 40.91 | -0.12% | |
| 41.09 | 41.44 | 40.54 | 40.96 | -0.70% | |
| 41.08 | 41.25 | 40.72 | 41.25 | +0.15% | |
| 41.90 | 41.94 | 41.11 | 41.19 | -2.39% | |
| 42.20 | 42.25 | 41.79 | 42.20 | -0.09% | |
| 42.30 | 42.42 | 41.70 | 42.24 | -0.87% | |
| 42.51 | 42.72 | 41.95 | 42.61 | -0.02% | |
| 42.27 | 42.74 | 42.03 | 42.62 | +0.76% | |
| 42.20 | 42.30 | 41.90 | 42.30 | 0.00% | |
| 42.37 | 42.44 | 42.09 | 42.30 | +0.05% | |
| 42.22 | 42.63 | 42.14 | 42.28 | +0.19% | |
| 41.77 | 42.50 | 41.61 | 42.20 | +0.93% | |
| 42.16 | 42.27 | 41.65 | 41.81 | -0.43% | |
| 42.00 | 42.27 | 41.94 | 41.99 | -0.87% | |
| 42.55 | 42.63 | 42.19 | 42.36 | -0.09% | |
| 42.16 | 42.50 | 42.16 | 42.40 | +0.78% | |
| 41.81 | 42.30 | 41.81 | 42.07 | -0.19% | |
| 41.95 | 42.24 | 41.90 | 42.15 | +0.62% | |
| 41.84 | 42.19 | 41.84 | 41.89 | -0.07% | |
| 42.09 | 42.22 | 41.87 | 41.92 | -0.40% | |
| 42.23 | 42.23 | 41.90 | 42.09 | -0.02% | |
| 41.81 | 42.25 | 41.65 | 42.10 | +0.74% | |
| 41.65 | 42.35 | 41.60 | 41.79 | +0.12% | |
| 42.16 | 42.23 | 41.59 | 41.74 | -0.50% | |
| 42.40 | 42.40 | 41.70 | 41.95 | -0.47% | |
| 41.97 | 42.37 | 41.75 | 42.15 | +0.67% | |
| 41.52 | 41.98 | 41.38 | 41.87 | +0.77% | |
| 41.41 | 41.56 | 41.21 | 41.55 | +0.24% | |
| 41.51 | 41.74 | 41.30 | 41.45 | -0.98% | |
| 41.84 | 41.96 | 41.67 | 41.86 | -0.71% | |
| 42.13 | 42.38 | 42.13 | 42.16 | -0.07% | |
| 42.35 | 42.35 | 42.01 | 42.19 | -0.28% | |
| 41.91 | 42.51 | 41.77 | 42.31 | +0.81% | |
| 41.39 | 41.99 | 41.01 | 41.97 | +1.70% | |
| 41.23 | 41.50 | 41.01 | 41.27 | -1.05% | |
| 41.85 | 42.05 | 41.68 | 41.71 | -0.43% | |
| 42.09 | 42.46 | 41.69 | 41.89 | -0.43% | |
| 41.79 | 42.15 | 41.64 | 42.07 | +0.72% | |
| 42.08 | 42.08 | 41.76 | 41.77 | -0.29% | |
| 42.00 | 42.00 | 41.58 | 41.89 | -0.12% | |
| 41.76 | 42.04 | 41.76 | 41.94 | +0.26% | |
| 42.18 | 42.35 | 41.72 | 41.83 | -0.55% | |
| 41.64 | 42.23 | 41.64 | 42.06 | +1.32% | |
| 40.88 | 41.58 | 40.80 | 41.51 | +1.34% | |
| 40.99 | 41.50 | 40.55 | 40.96 | -0.56% | |
| 41.15 | 41.29 | 40.86 | 41.19 | +0.15% | |
| 41.43 | 41.43 | 41.13 | 41.13 | -0.70% | |
| 41.37 | 41.45 | 41.18 | 41.42 | +0.29% | |
| 41.24 | 41.45 | 41.11 | 41.30 | -0.19% | |
| 41.44 | 41.46 | 41.25 | 41.38 | -0.07% | |
| 41.20 | 41.41 | 41.17 | 41.41 | +0.66% | |
| 41.03 | 41.37 | 41.00 | 41.14 | -0.31% | |
| 40.80 | 41.34 | 40.80 | 41.27 | +0.58% | |
| 40.77 | 41.18 | 40.70 | 41.03 | +0.76% | |
| 40.57 | 40.90 | 40.57 | 40.72 | +0.49% | |
| 40.41 | 40.72 | 40.41 | 40.52 | -0.20% | |
| 41.11 | 41.12 | 40.55 | 40.60 | -1.14% | |
| 40.86 | 41.09 | 40.68 | 41.07 | +1.31% | |
| 40.52 | 40.62 | 40.43 | 40.54 | +0.20% | |
| 40.23 | 40.67 | 40.21 | 40.46 | +0.82% | |
| 39.99 | 40.24 | 39.85 | 40.13 | +0.80% | |
| 40.24 | 40.51 | 39.81 | 39.81 | -1.12% | |
| 40.72 | 40.77 | 40.24 | 40.26 | -0.96% | |
| 40.86 | 40.97 | 40.63 | 40.65 | -0.20% | |
| 40.90 | 40.90 | 40.73 | 40.73 | -0.22% | |
| 40.66 | 40.99 | 40.66 | 40.82 | +0.17% | |
| 40.81 | 41.10 | 40.70 | 40.75 | -0.68% | |
| 41.55 | 41.60 | 40.95 | 41.03 | -1.20% | |
| 41.66 | 41.72 | 41.37 | 41.53 | -0.19% | |
| 41.43 | 41.68 | 41.43 | 41.61 | +0.60% | |
| 40.61 | 41.48 | 40.61 | 41.36 | +1.62% | |
| 40.50 | 40.81 | 40.50 | 40.70 | +0.57% | |
| 39.93 | 40.69 | 39.93 | 40.47 | +1.33% | |
| 40.17 | 40.32 | 39.86 | 39.94 | -0.15% | |
| 40.00 | 40.35 | 39.85 | 40.00 | -0.07% | |
| 39.79 | 40.10 | 39.70 | 40.03 | +0.60% | |
| 39.79 | 40.16 | 39.73 | 39.79 | -0.03% | |
| 39.90 | 40.02 | 39.75 | 39.80 | -1.34% | |
| 40.36 | 40.70 | 40.31 | 40.34 | -0.15% | |
| 40.00 | 40.46 | 40.00 | 40.40 | +1.28% | |
| 39.24 | 39.97 | 39.22 | 39.89 | +1.97% | |
| 39.25 | 39.25 | 38.85 | 39.12 | +0.77% | |
| 39.26 | 39.26 | 38.61 | 38.82 | +0.49% | |
| 38.54 | 38.68 | 38.49 | 38.63 | +0.42% | |
| 38.33 | 38.53 | 38.31 | 38.47 | +0.68% | |
| 38.00 | 38.50 | 37.91 | 38.21 | +0.08% | |
| 38.19 | 38.49 | 38.00 | 38.18 | -0.47% | |
| 38.27 | 38.52 | 38.11 | 38.36 | +0.24% | |
| 37.98 | 38.46 | 37.98 | 38.27 | +0.71% | |
| 38.48 | 38.48 | 38.00 | 38.00 | -1.02% | |
| 38.51 | 38.56 | 38.36 | 38.39 | -0.13% | |
| 38.36 | 38.49 | 38.24 | 38.44 | +0.42% | |
| 38.13 | 38.44 | 38.10 | 38.28 | +0.37% | |
| 38.19 | 38.29 | 38.06 | 38.14 | -0.05% | |
| 38.06 | 38.32 | 38.06 | 38.16 | +0.37% | |
| 38.18 | 38.30 | 38.00 | 38.02 | -0.03% | |
| 37.77 | 38.15 | 37.51 | 38.03 | +0.96% | |
| 37.38 | 37.72 | 37.37 | 37.67 | +0.64% | |
| 37.58 | 37.84 | 37.38 | 37.43 | -0.16% | |
| 37.40 | 37.70 | 37.38 | 37.49 | -0.64% | |
| 37.68 | 37.81 | 37.45 | 37.73 | +0.32% | |
| 37.54 | 37.89 | 37.54 | 37.61 | +0.27% | |
| 38.04 | 38.38 | 37.37 | 37.51 | -0.85% | |
| 38.00 | 38.11 | 37.76 | 37.83 | -0.37% | |
| 37.68 | 38.12 | 37.68 | 37.97 | +0.85% | |
| 37.63 | 38.00 | 37.61 | 37.65 | +0.11% | |
| 38.01 | 38.01 | 37.59 | 37.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BME chart for longer ranges.