BlackRock Health Sciences Trust (BME) stock
BMENYSE
$48.05+0.21 (+0.44%)
Close on Nov 11, 2026Market cap –P/E –Yield –
Price history
BlackRock Health Sciences Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$48.05
+0.44% on the day
52-week range
$37.51 – $48.30
-0.5% from the high
Change over 52 weeks
+20.5%
From $39.89 on Nov 11, 2025
Average volume
43,077
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $47.74 | $48.18 | $47.42 | $48.05 | +0.44% | 47,181 |
| Nov 10, 2026 | $47.54 | $47.93 | $47.12 | $47.84 | +0.31% | 53,787 |
| Nov 9, 2026 | $47.25 | $47.85 | $46.10 | $47.69 | +1.75% | 57,097 |
| Nov 6, 2026 | $45.86 | $46.96 | $45.62 | $46.87 | +0.71% | 40,249 |
| Nov 5, 2026 | $48.00 | $48.30 | $46.45 | $46.54 | -2.62% | 74,620 |
| Nov 4, 2026 | $47.25 | $47.99 | $47.01 | $47.79 | +2.36% | 52,735 |
| Nov 3, 2026 | $46.75 | $47.20 | $46.59 | $46.69 | -0.62% | 49,580 |
| Nov 2, 2026 | $46.87 | $47.13 | $46.74 | $46.98 | +0.23% | 76,238 |
| Oct 30, 2026 | $47.10 | $47.38 | $46.55 | $46.87 | +0.28% | 65,626 |
| Oct 29, 2026 | $46.43 | $46.75 | $46.33 | $46.74 | +1.70% | 50,858 |
| Oct 28, 2026 | $45.32 | $45.99 | $45.10 | $45.96 | +1.10% | 37,688 |
| Oct 27, 2026 | $45.22 | $45.50 | $45.15 | $45.46 | +0.55% | 26,883 |
| Oct 26, 2026 | $45.15 | $45.55 | $45.15 | $45.21 | +0.22% | 24,656 |
| Oct 23, 2026 | $45.06 | $45.71 | $44.74 | $45.11 | -0.92% | 39,973 |
| Oct 22, 2026 | $45.70 | $46.00 | $45.47 | $45.53 | -0.33% | 35,837 |
| Oct 21, 2026 | $45.40 | $45.77 | $45.09 | $45.68 | +0.40% | 31,023 |
| Oct 20, 2026 | $44.71 | $45.54 | $44.45 | $45.50 | +2.71% | 38,485 |
| Oct 19, 2026 | $43.89 | $44.37 | $43.71 | $44.30 | +0.66% | 33,664 |
| Oct 16, 2026 | $44.69 | $44.75 | $43.80 | $44.01 | -1.59% | 39,923 |
| Oct 15, 2026 | $44.31 | $44.99 | $44.30 | $44.72 | +0.93% | 45,041 |
| Oct 14, 2026 | $43.74 | $44.44 | $43.74 | $44.31 | +1.10% | 53,306 |
| Oct 13, 2026 | $44.47 | $44.47 | $43.76 | $43.83 | -1.17% | 49,426 |
| Oct 12, 2026 | $44.35 | $44.44 | $43.95 | $44.35 | +0.93% | 37,179 |
| Oct 9, 2026 | $42.87 | $43.98 | $42.87 | $43.94 | +2.23% | 50,192 |
| Oct 8, 2026 | $43.08 | $43.08 | $42.39 | $42.98 | -0.19% | 39,879 |
| Oct 7, 2026 | $42.48 | $43.22 | $42.48 | $43.06 | +1.15% | 40,378 |
| Oct 6, 2026 | $42.90 | $43.13 | $42.27 | $42.57 | -0.65% | 56,372 |
| Oct 5, 2026 | $43.33 | $43.50 | $42.56 | $42.85 | -1.13% | 49,680 |
| Oct 2, 2026 | $43.71 | $43.98 | $43.23 | $43.34 | -0.62% | 42,517 |
| Oct 1, 2026 | $44.09 | $44.19 | $43.55 | $43.61 | -1.18% | 31,982 |
| Sep 30, 2026 | $44.80 | $44.80 | $44.13 | $44.13 | -1.10% | 44,137 |
| Sep 29, 2026 | $44.68 | $44.78 | $44.17 | $44.62 | -0.02% | 18,197 |
| Sep 28, 2026 | $44.66 | $44.93 | $44.56 | $44.63 | -0.47% | 43,699 |
| Sep 25, 2026 | $44.95 | $44.95 | $44.71 | $44.84 | -0.31% | 27,687 |
| Sep 24, 2026 | $44.62 | $44.98 | $44.50 | $44.98 | +0.81% | 21,172 |
| Sep 23, 2026 | $45.00 | $45.15 | $44.52 | $44.62 | -0.82% | 38,980 |
| Sep 22, 2026 | $44.47 | $44.99 | $44.24 | $44.99 | +1.03% | 41,352 |
| Sep 21, 2026 | $44.48 | $44.72 | $44.29 | $44.53 | +0.09% | 29,192 |
| Sep 18, 2026 | $44.82 | $44.83 | $44.44 | $44.49 | -0.02% | 25,946 |
| Sep 17, 2026 | $44.67 | $44.67 | $44.17 | $44.50 | +0.36% | 57,954 |
| Sep 16, 2026 | $44.26 | $44.58 | $44.01 | $44.34 | +0.82% | 53,671 |
| Sep 15, 2026 | $44.10 | $44.13 | $43.85 | $43.98 | -1.15% | 28,284 |
| Sep 14, 2026 | $44.47 | $44.92 | $44.39 | $44.49 | +0.61% | 25,666 |
| Sep 11, 2026 | $44.47 | $44.68 | $44.20 | $44.22 | +0.36% | 20,701 |
| Sep 10, 2026 | $44.32 | $44.55 | $44.00 | $44.06 | -0.65% | 38,795 |
| Sep 9, 2026 | $44.96 | $44.96 | $44.26 | $44.35 | -1.55% | 35,523 |
| Sep 8, 2026 | $45.54 | $45.54 | $44.75 | $45.05 | -1.66% | 63,502 |
| Sep 4, 2026 | $45.63 | $45.97 | $45.50 | $45.81 | -0.43% | 35,255 |
| Sep 3, 2026 | $45.89 | $46.16 | $45.68 | $46.01 | +0.46% | 27,171 |
| Sep 2, 2026 | $45.60 | $46.27 | $45.60 | $45.80 | +0.39% | 46,645 |
| Sep 1, 2026 | $45.60 | $46.21 | $45.53 | $45.62 | +0.07% | 42,125 |
| Aug 31, 2026 | $45.91 | $45.91 | $45.38 | $45.59 | -0.63% | 47,642 |
| Aug 28, 2026 | $46.15 | $46.15 | $45.65 | $45.88 | -0.48% | 40,997 |
| Aug 27, 2026 | $46.10 | $46.35 | $45.80 | $46.10 | -0.39% | 54,015 |
| Aug 26, 2026 | $46.35 | $46.40 | $46.08 | $46.28 | +0.19% | 42,151 |
| Aug 25, 2026 | $45.84 | $46.43 | $45.65 | $46.19 | +0.83% | 49,029 |
| Aug 24, 2026 | $46.26 | $46.26 | $45.65 | $45.81 | -0.69% | 34,439 |
| Aug 21, 2026 | $45.72 | $46.38 | $45.71 | $46.13 | +0.72% | 61,471 |
| Aug 20, 2026 | $45.74 | $46.17 | $45.64 | $45.80 | +0.37% | 68,188 |
| Aug 19, 2026 | $45.20 | $45.72 | $45.00 | $45.63 | +1.72% | 47,797 |
| Aug 18, 2026 | $44.64 | $44.98 | $44.50 | $44.86 | +1.04% | 35,257 |
| Aug 17, 2026 | $44.11 | $44.45 | $44.10 | $44.40 | +0.59% | 23,881 |
| Aug 14, 2026 | $44.14 | $44.26 | $44.03 | $44.14 | -0.92% | 29,230 |
| Aug 13, 2026 | $44.89 | $44.98 | $44.38 | $44.55 | -0.27% | 31,067 |
| Aug 12, 2026 | $44.78 | $44.96 | $44.44 | $44.67 | +0.11% | 45,804 |
| Aug 11, 2026 | $44.57 | $44.99 | $44.45 | $44.62 | +0.54% | 35,448 |
| Aug 10, 2026 | $44.12 | $44.46 | $44.02 | $44.38 | +0.61% | 64,266 |
| Aug 7, 2026 | $43.64 | $44.12 | $43.53 | $44.11 | +1.40% | 54,731 |
| Aug 6, 2026 | $43.65 | $43.77 | $43.31 | $43.50 | +0.12% | 29,293 |
| Aug 5, 2026 | $43.46 | $43.71 | $43.23 | $43.45 | +0.63% | 46,928 |
| Aug 4, 2026 | $43.47 | $43.48 | $43.06 | $43.18 | -0.74% | 55,893 |
| Aug 3, 2026 | $43.53 | $43.61 | $43.21 | $43.50 | +0.02% | 45,083 |
| Jul 31, 2026 | $43.55 | $43.74 | $43.01 | $43.49 | -0.09% | 85,016 |
| Jul 30, 2026 | $43.80 | $44.01 | $43.20 | $43.53 | -1.16% | 70,329 |
| Jul 29, 2026 | $43.86 | $44.33 | $43.77 | $44.04 | +0.39% | 30,525 |
| Jul 28, 2026 | $43.43 | $43.96 | $43.18 | $43.87 | +1.69% | 62,907 |
| Jul 27, 2026 | $43.21 | $43.35 | $42.96 | $43.14 | +0.68% | 32,229 |
| Jul 24, 2026 | $42.88 | $43.20 | $42.63 | $42.85 | +1.01% | 46,545 |
| Jul 23, 2026 | $42.50 | $42.69 | $42.24 | $42.42 | +0.14% | 48,988 |
| Jul 22, 2026 | $42.70 | $42.82 | $42.25 | $42.36 | -0.56% | 26,502 |
| Jul 21, 2026 | $42.29 | $42.60 | $42.15 | $42.60 | +0.52% | 38,239 |
| Jul 20, 2026 | $42.58 | $42.92 | $42.26 | $42.38 | -0.42% | 44,893 |
| Jul 17, 2026 | $42.67 | $42.96 | $42.14 | $42.56 | -0.14% | 56,968 |
| Jul 16, 2026 | $42.51 | $42.85 | $42.44 | $42.62 | +0.83% | 40,120 |
| Jul 15, 2026 | $42.24 | $42.51 | $42.00 | $42.27 | -0.56% | 58,210 |
| Jul 14, 2026 | $42.85 | $42.85 | $42.03 | $42.51 | -1.02% | 24,869 |
| Jul 13, 2026 | $43.07 | $43.51 | $42.77 | $42.95 | -0.14% | 57,759 |
| Jul 10, 2026 | $43.55 | $43.55 | $43.00 | $43.01 | -1.06% | 22,008 |
| Jul 9, 2026 | $43.51 | $43.69 | $43.35 | $43.47 | -0.14% | 15,176 |
| Jul 8, 2026 | $44.02 | $44.02 | $43.44 | $43.53 | -0.98% | 35,288 |
| Jul 7, 2026 | $43.85 | $44.35 | $43.70 | $43.96 | +0.94% | 59,986 |
| Jul 6, 2026 | $43.87 | $43.88 | $43.17 | $43.55 | -0.23% | 41,382 |
| Jul 2, 2026 | $43.00 | $43.82 | $42.86 | $43.65 | +1.44% | 57,573 |
| Jul 1, 2026 | $42.90 | $43.14 | $42.51 | $43.03 | +0.19% | 46,366 |
| Jun 30, 2026 | $42.97 | $42.97 | $42.22 | $42.95 | +0.09% | 54,531 |
| Jun 29, 2026 | $42.74 | $42.96 | $42.58 | $42.91 | +1.18% | 77,762 |
| Jun 26, 2026 | $41.69 | $42.50 | $41.63 | $42.41 | +2.07% | 60,736 |
| Jun 25, 2026 | $40.81 | $41.62 | $40.81 | $41.55 | +2.04% | 42,801 |
| Jun 24, 2026 | $40.50 | $40.84 | $39.99 | $40.72 | +1.02% | 34,491 |
| Jun 23, 2026 | $39.93 | $40.51 | $39.93 | $40.31 | +1.08% | 39,104 |
| Jun 22, 2026 | $39.85 | $40.22 | $39.78 | $39.88 | +0.20% | 35,756 |
| Jun 18, 2026 | $40.04 | $40.16 | $39.63 | $39.80 | -0.28% | 51,724 |
| Jun 17, 2026 | $40.27 | $40.43 | $39.86 | $39.91 | -0.77% | 47,711 |
| Jun 16, 2026 | $40.42 | $40.57 | $40.18 | $40.22 | -0.49% | 37,977 |
| Jun 15, 2026 | $40.70 | $40.78 | $40.37 | $40.42 | -1.27% | 40,094 |
| Jun 12, 2026 | $40.95 | $41.10 | $40.44 | $40.94 | +0.12% | 45,576 |
| Jun 11, 2026 | $40.25 | $40.97 | $40.25 | $40.89 | +1.44% | 52,260 |
| Jun 10, 2026 | $40.66 | $40.77 | $40.28 | $40.31 | -0.42% | 49,467 |
| Jun 9, 2026 | $40.38 | $41.00 | $40.30 | $40.48 | +0.70% | 53,439 |
| Jun 8, 2026 | $40.12 | $40.45 | $40.03 | $40.20 | +0.65% | 42,689 |
| Jun 5, 2026 | $40.50 | $40.65 | $39.82 | $39.94 | +0.18% | 43,656 |
| Jun 4, 2026 | $39.37 | $40.14 | $39.37 | $39.87 | +1.68% | 41,213 |
| Jun 3, 2026 | $39.15 | $39.85 | $39.15 | $39.21 | -0.31% | 70,537 |
| Jun 2, 2026 | $39.96 | $39.96 | $39.10 | $39.33 | -1.68% | 67,526 |
| Jun 1, 2026 | $40.23 | $40.23 | $39.81 | $40.00 | -0.57% | 53,169 |
| May 29, 2026 | $40.27 | $40.48 | $40.00 | $40.23 | +0.27% | 41,838 |
| May 28, 2026 | $39.65 | $40.19 | $39.65 | $40.12 | +1.16% | 54,559 |
| May 27, 2026 | $39.73 | $39.95 | $39.52 | $39.66 | 0.00% | 27,092 |
| May 26, 2026 | $39.61 | $39.89 | $39.37 | $39.66 | +0.13% | 28,941 |
| May 22, 2026 | $39.27 | $39.82 | $39.27 | $39.61 | +0.94% | 63,350 |
| May 21, 2026 | $39.24 | $39.33 | $38.87 | $39.24 | -0.08% | 37,738 |
| May 20, 2026 | $39.12 | $39.41 | $39.05 | $39.27 | +0.61% | 44,732 |
| May 19, 2026 | $38.60 | $39.15 | $38.45 | $39.03 | +1.04% | 26,547 |
| May 18, 2026 | $38.47 | $39.05 | $38.46 | $38.63 | -0.10% | 61,710 |
| May 15, 2026 | $39.14 | $39.31 | $38.57 | $38.67 | -2.42% | 33,375 |
| May 14, 2026 | $39.58 | $39.86 | $39.41 | $39.63 | +0.20% | 67,822 |
| May 13, 2026 | $39.34 | $39.84 | $39.32 | $39.55 | +0.38% | 75,065 |
| May 12, 2026 | $38.84 | $39.54 | $38.80 | $39.40 | +1.65% | 60,610 |
| May 11, 2026 | $38.90 | $39.31 | $38.75 | $38.76 | -0.54% | 66,636 |
| May 8, 2026 | $39.21 | $39.21 | $38.80 | $38.97 | -0.49% | 73,412 |
| May 7, 2026 | $39.26 | $39.45 | $39.11 | $39.16 | -0.23% | 44,304 |
| May 6, 2026 | $39.46 | $39.50 | $39.10 | $39.25 | -0.13% | 48,466 |
| May 5, 2026 | $39.44 | $39.44 | $39.09 | $39.30 | +0.43% | 66,556 |
| May 4, 2026 | $39.10 | $39.34 | $39.00 | $39.13 | -0.66% | 45,287 |
| May 1, 2026 | $39.52 | $39.52 | $39.20 | $39.39 | +0.18% | 36,506 |
| Apr 30, 2026 | $39.13 | $39.46 | $38.92 | $39.32 | +1.58% | 98,189 |
| Apr 29, 2026 | $38.72 | $38.99 | $38.25 | $38.71 | -0.46% | 95,355 |
| Apr 28, 2026 | $39.06 | $39.26 | $38.87 | $38.89 | -0.46% | 40,523 |
| Apr 27, 2026 | $38.99 | $39.38 | $38.87 | $39.07 | -0.13% | 57,023 |
| Apr 24, 2026 | $39.33 | $39.46 | $38.78 | $39.12 | -1.24% | 40,340 |
| Apr 23, 2026 | $39.56 | $39.80 | $39.07 | $39.61 | +0.53% | 44,925 |
| Apr 22, 2026 | $39.35 | $39.89 | $39.35 | $39.40 | +0.38% | 34,068 |
| Apr 21, 2026 | $39.61 | $39.84 | $39.21 | $39.25 | -1.01% | 36,751 |
| Apr 20, 2026 | $39.93 | $40.13 | $39.60 | $39.65 | -0.68% | 33,193 |
| Apr 17, 2026 | $39.85 | $40.10 | $39.85 | $39.92 | +0.60% | 30,751 |
| Apr 16, 2026 | $39.82 | $40.14 | $39.65 | $39.68 | -1.02% | 24,687 |
| Apr 15, 2026 | $39.97 | $40.20 | $39.79 | $40.09 | +0.10% | 42,079 |
| Apr 14, 2026 | $39.46 | $40.39 | $39.46 | $40.05 | +1.62% | 51,620 |
| Apr 13, 2026 | $39.05 | $39.66 | $39.04 | $39.41 | +0.33% | 46,400 |
| Apr 10, 2026 | $39.41 | $39.60 | $39.00 | $39.28 | -0.63% | 31,536 |
| Apr 9, 2026 | $39.00 | $39.68 | $39.00 | $39.53 | +0.82% | 29,267 |
| Apr 8, 2026 | $40.24 | $40.24 | $38.67 | $39.21 | +2.03% | 59,180 |
| Apr 7, 2026 | $38.42 | $38.65 | $38.10 | $38.43 | +0.21% | 23,859 |
| Apr 6, 2026 | $38.94 | $39.18 | $38.35 | $38.35 | -1.13% | 47,544 |
| Apr 2, 2026 | $38.35 | $39.14 | $38.21 | $38.79 | +0.78% | 36,009 |
| Apr 1, 2026 | $38.56 | $39.74 | $38.44 | $38.49 | -0.05% | 67,614 |
| Mar 31, 2026 | $38.28 | $38.71 | $38.00 | $38.51 | +1.74% | 108,342 |
| Mar 30, 2026 | $38.38 | $38.38 | $37.53 | $37.85 | +0.48% | 61,450 |
| Mar 27, 2026 | $39.39 | $39.49 | $37.51 | $37.67 | -3.93% | 138,294 |
| Mar 26, 2026 | $39.30 | $39.69 | $39.12 | $39.21 | -0.36% | 36,365 |
| Mar 25, 2026 | $39.01 | $39.59 | $39.00 | $39.35 | +1.16% | 27,764 |
| Mar 24, 2026 | $39.02 | $39.09 | $38.88 | $38.90 | -1.12% | 31,239 |
| Mar 23, 2026 | $39.71 | $39.71 | $39.15 | $39.34 | +1.73% | 102,684 |
| Mar 20, 2026 | $39.01 | $39.42 | $38.63 | $38.67 | -1.10% | 49,226 |
| Mar 19, 2026 | $39.17 | $39.41 | $39.06 | $39.10 | -0.48% | 24,071 |
| Mar 18, 2026 | $39.55 | $39.57 | $39.26 | $39.29 | -1.28% | 27,455 |
| Mar 17, 2026 | $39.74 | $40.23 | $39.74 | $39.80 | -0.25% | 28,469 |
| Mar 16, 2026 | $39.82 | $40.25 | $39.77 | $39.90 | +0.45% | 27,817 |
| Mar 13, 2026 | $39.99 | $40.43 | $39.58 | $39.72 | -1.27% | 30,851 |
| Mar 12, 2026 | $40.67 | $40.67 | $40.05 | $40.23 | -1.66% | 26,912 |
| Mar 11, 2026 | $40.91 | $40.95 | $40.51 | $40.91 | 0.00% | 14,863 |
| Mar 10, 2026 | $41.02 | $41.06 | $40.49 | $40.91 | -0.12% | 48,774 |
| Mar 9, 2026 | $41.09 | $41.44 | $40.54 | $40.96 | -0.70% | 58,227 |
| Mar 6, 2026 | $41.08 | $41.25 | $40.72 | $41.25 | +0.15% | 68,363 |
| Mar 5, 2026 | $41.90 | $41.94 | $41.11 | $41.19 | -2.39% | 43,069 |
| Mar 4, 2026 | $42.20 | $42.25 | $41.79 | $42.20 | -0.09% | 46,987 |
| Mar 3, 2026 | $42.30 | $42.42 | $41.70 | $42.24 | -0.87% | 67,093 |
| Mar 2, 2026 | $42.51 | $42.72 | $41.95 | $42.61 | -0.02% | 45,653 |
| Feb 27, 2026 | $42.27 | $42.74 | $42.03 | $42.62 | +0.76% | 39,414 |
| Feb 26, 2026 | $42.20 | $42.30 | $41.90 | $42.30 | 0.00% | 28,361 |
| Feb 25, 2026 | $42.37 | $42.44 | $42.09 | $42.30 | +0.05% | 29,822 |
| Feb 24, 2026 | $42.22 | $42.63 | $42.14 | $42.28 | +0.18% | 25,431 |
| Feb 23, 2026 | $41.77 | $42.50 | $41.61 | $42.20 | +0.93% | 36,313 |
| Feb 20, 2026 | $42.16 | $42.27 | $41.65 | $41.81 | -0.43% | 53,740 |
| Feb 19, 2026 | $42.00 | $42.27 | $41.94 | $41.99 | -0.87% | 42,645 |
| Feb 18, 2026 | $42.55 | $42.63 | $42.19 | $42.36 | -0.09% | 56,285 |
| Feb 17, 2026 | $42.16 | $42.50 | $42.16 | $42.40 | +0.78% | 39,479 |
| Feb 13, 2026 | $41.81 | $42.30 | $41.81 | $42.07 | -0.19% | 28,108 |
| Feb 12, 2026 | $41.95 | $42.24 | $41.90 | $42.15 | +0.62% | 31,307 |
| Feb 11, 2026 | $41.84 | $42.19 | $41.84 | $41.89 | -0.07% | 21,921 |
| Feb 10, 2026 | $42.09 | $42.22 | $41.87 | $41.92 | -0.40% | 26,935 |
| Feb 9, 2026 | $42.23 | $42.23 | $41.90 | $42.09 | -0.02% | 38,154 |
| Feb 6, 2026 | $41.81 | $42.25 | $41.65 | $42.10 | +0.74% | 21,821 |
| Feb 5, 2026 | $41.65 | $42.35 | $41.60 | $41.79 | +0.12% | 28,436 |
| Feb 4, 2026 | $42.16 | $42.23 | $41.59 | $41.74 | -0.50% | 39,703 |
| Feb 3, 2026 | $42.40 | $42.40 | $41.70 | $41.95 | -0.47% | 43,664 |
| Feb 2, 2026 | $41.97 | $42.37 | $41.75 | $42.15 | +0.67% | 34,495 |
| Jan 30, 2026 | $41.52 | $41.98 | $41.38 | $41.87 | +0.77% | 31,797 |
| Jan 29, 2026 | $41.41 | $41.56 | $41.21 | $41.55 | +0.24% | 57,810 |
| Jan 28, 2026 | $41.51 | $41.74 | $41.30 | $41.45 | -0.98% | 31,229 |
| Jan 27, 2026 | $41.84 | $41.96 | $41.67 | $41.86 | -0.71% | 54,924 |
| Jan 26, 2026 | $42.13 | $42.38 | $42.13 | $42.16 | -0.07% | 29,890 |
| Jan 23, 2026 | $42.35 | $42.35 | $42.01 | $42.19 | -0.28% | 42,232 |
| Jan 22, 2026 | $41.91 | $42.51 | $41.77 | $42.31 | +0.81% | 45,060 |
| Jan 21, 2026 | $41.39 | $41.99 | $41.01 | $41.97 | +1.70% | 25,627 |
| Jan 20, 2026 | $41.23 | $41.50 | $41.01 | $41.27 | -1.05% | 34,541 |
| Jan 16, 2026 | $41.85 | $42.05 | $41.68 | $41.71 | -0.43% | 31,647 |
| Jan 15, 2026 | $42.09 | $42.46 | $41.69 | $41.89 | -0.43% | 40,680 |
| Jan 14, 2026 | $41.79 | $42.15 | $41.64 | $42.07 | +0.72% | 37,788 |
| Jan 13, 2026 | $42.08 | $42.08 | $41.76 | $41.77 | -0.29% | 24,239 |
| Jan 12, 2026 | $42.00 | $42.00 | $41.58 | $41.89 | -0.12% | 33,721 |
| Jan 9, 2026 | $41.76 | $42.04 | $41.76 | $41.94 | +0.26% | 29,702 |
| Jan 8, 2026 | $42.18 | $42.35 | $41.72 | $41.83 | -0.55% | 45,687 |
| Jan 7, 2026 | $41.64 | $42.23 | $41.64 | $42.06 | +1.32% | 65,028 |
| Jan 6, 2026 | $40.88 | $41.58 | $40.80 | $41.51 | +1.34% | 44,657 |
| Jan 5, 2026 | $40.99 | $41.50 | $40.55 | $40.96 | -0.56% | 53,121 |
| Jan 2, 2026 | $41.15 | $41.29 | $40.86 | $41.19 | +0.15% | 42,319 |
| Dec 31, 2025 | $41.43 | $41.43 | $41.13 | $41.13 | -0.70% | 43,445 |
| Dec 30, 2025 | $41.37 | $41.45 | $41.18 | $41.42 | +0.29% | 32,884 |
| Dec 29, 2025 | $41.24 | $41.45 | $41.11 | $41.30 | -0.19% | 34,880 |
| Dec 26, 2025 | $41.44 | $41.46 | $41.25 | $41.38 | -0.07% | 28,659 |
| Dec 24, 2025 | $41.20 | $41.41 | $41.17 | $41.41 | +0.66% | 15,461 |
| Dec 23, 2025 | $41.03 | $41.37 | $41.00 | $41.14 | -0.31% | 32,649 |
| Dec 22, 2025 | $40.80 | $41.34 | $40.80 | $41.27 | +0.58% | 34,696 |
| Dec 19, 2025 | $40.77 | $41.18 | $40.70 | $41.03 | +0.77% | 56,555 |
| Dec 18, 2025 | $40.57 | $40.90 | $40.57 | $40.72 | +0.48% | 52,968 |
| Dec 17, 2025 | $40.41 | $40.72 | $40.41 | $40.52 | -0.20% | 48,097 |
| Dec 16, 2025 | $41.11 | $41.12 | $40.55 | $40.60 | -1.14% | 59,125 |
| Dec 15, 2025 | $40.86 | $41.09 | $40.68 | $41.07 | +1.31% | 32,642 |
| Dec 12, 2025 | $40.52 | $40.62 | $40.43 | $40.54 | +0.20% | 34,570 |
| Dec 11, 2025 | $40.23 | $40.67 | $40.21 | $40.46 | +0.82% | 27,576 |
| Dec 10, 2025 | $39.99 | $40.24 | $39.85 | $40.13 | +0.80% | 45,737 |
| Dec 9, 2025 | $40.24 | $40.51 | $39.81 | $39.81 | -1.12% | 36,002 |
| Dec 8, 2025 | $40.72 | $40.77 | $40.24 | $40.26 | -0.96% | 54,031 |
| Dec 5, 2025 | $40.86 | $40.97 | $40.63 | $40.65 | -0.20% | 21,643 |
| Dec 4, 2025 | $40.90 | $40.90 | $40.73 | $40.73 | -0.22% | 20,008 |
| Dec 3, 2025 | $40.66 | $40.99 | $40.66 | $40.82 | +0.17% | 32,151 |
| Dec 2, 2025 | $40.81 | $41.10 | $40.70 | $40.75 | -0.68% | 48,659 |
| Dec 1, 2025 | $41.55 | $41.60 | $40.95 | $41.03 | -1.20% | 56,797 |
| Nov 28, 2025 | $41.66 | $41.72 | $41.37 | $41.53 | -0.19% | 34,926 |
| Nov 26, 2025 | $41.43 | $41.68 | $41.43 | $41.61 | +0.60% | 54,802 |
| Nov 25, 2025 | $40.61 | $41.48 | $40.61 | $41.36 | +1.62% | 61,422 |
| Nov 24, 2025 | $40.50 | $40.81 | $40.50 | $40.70 | +0.57% | 41,392 |
| Nov 21, 2025 | $39.93 | $40.69 | $39.93 | $40.47 | +1.33% | 38,254 |
| Nov 20, 2025 | $40.17 | $40.32 | $39.86 | $39.94 | -0.15% | 23,733 |
| Nov 19, 2025 | $40.00 | $40.35 | $39.85 | $40.00 | -0.07% | 31,647 |
| Nov 18, 2025 | $39.79 | $40.10 | $39.70 | $40.03 | +0.60% | 37,417 |
| Nov 17, 2025 | $39.79 | $40.16 | $39.73 | $39.79 | -0.03% | 45,283 |
| Nov 14, 2025 | $39.90 | $40.02 | $39.75 | $39.80 | -1.34% | 36,722 |
| Nov 13, 2025 | $40.36 | $40.70 | $40.31 | $40.34 | -0.15% | 52,747 |
| Nov 12, 2025 | $40.00 | $40.46 | $40.00 | $40.40 | +1.28% | 69,339 |
| Nov 11, 2025 | $39.24 | $39.97 | $39.22 | $39.89 | +1.97% | 83,280 |
| Nov 10, 2025 | $39.25 | $39.25 | $38.85 | $39.12 | +0.77% | 46,262 |
| Nov 7, 2025 | $39.26 | $39.26 | $38.61 | $38.82 | +0.49% | 73,500 |
| Nov 6, 2025 | $38.54 | $38.68 | $38.49 | $38.63 | +0.42% | 55,337 |
| Nov 5, 2025 | $38.33 | $38.53 | $38.31 | $38.47 | +0.68% | 37,604 |
| Nov 4, 2025 | $38.00 | $38.50 | $37.91 | $38.21 | +0.08% | 40,627 |
| Nov 3, 2025 | $38.19 | $38.49 | $38.00 | $38.18 | -0.47% | 58,471 |
| Oct 31, 2025 | $38.27 | $38.52 | $38.11 | $38.36 | +0.24% | 33,295 |
| Oct 30, 2025 | $37.98 | $38.46 | $37.98 | $38.27 | – | 26,032 |
Seasonality
BME return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | -1.3% | -0.7% | 1.0% | 0.4% | 2.9% | 1.6% | 1.1% | -0.4% | -0.0% | 5.1% | 0.0% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 9 of 10 | 5 of 9 |
| 2026 | 2.4% | 2.4% | -9.1% | 2.8% | 3.0% | 7.4% | 1.9% | 5.4% | -2.6% | 6.8% | 2.5% | |
| 2025 | 8.6% | -0.8% | -3.5% | -1.9% | -3.9% | 2.3% | -1.8% | 4.1% | 2.1% | 3.8% | 9.0% | -0.3% |
| 2024 | 3.0% | 1.8% | -0.9% | -4.9% | 2.4% | 3.0% | 1.2% | 3.7% | -0.6% | -4.3% | 0.5% | -4.3% |
| 2023 | 0.4% | -3.1% | 0.2% | 3.1% | -6.5% | 2.3% | -1.0% | 0.4% | -1.5% | -7.1% | 7.0% | 5.7% |
| 2022 | -6.6% | -3.8% | 5.9% | -4.3% | 1.5% | -2.6% | 3.9% | -5.3% | -5.5% | 9.9% | 5.4% | -1.6% |
| 2021 | 1.0% | -4.1% | 1.6% | 4.3% | 0.1% | 1.8% | 0.9% | -0.1% | -1.4% | 1.2% | -3.1% | 5.2% |
| 2020 | -2.8% | -8.5% | -3.2% | 12.0% | 6.4% | -3.6% | 5.3% | 2.0% | -0.8% | -2.3% | 11.3% | 3.5% |
| 2019 | 9.4% | 1.6% | -0.3% | -3.4% | -4.9% | 8.0% | 0.9% | -2.4% | 1.4% | 2.7% | 7.1% | 2.5% |
| 2018 | -0.2% | -2.5% | 0.2% | 0.6% | 5.6% | 5.5% | 4.2% | 4.6% | 2.7% | -10.2% | 9.5% | -11.5% |
| 2017 | 4.9% | 3.9% | 1.7% | 1.7% | 0.5% | 5.4% | 0.8% | -1.6% | 1.9% | -0.7% | 1.4% | 1.1% |
See a number that looks wrong?