BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
14.34
-0.18 (-1.24%)
May 15, 2025, 4:00 PM - Market closed
BMEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 14.33 | 14.49 | 14.18 | 14.34 | 14.34 | -1.24% | 161,352 |
| May 14, 2025 | 14.46 | 14.60 | 14.43 | 14.52 | 14.35 | 0.69% | 346,420 |
| May 13, 2025 | 14.56 | 14.58 | 14.37 | 14.42 | 14.25 | -0.96% | 287,716 |
| May 12, 2025 | 14.34 | 14.61 | 14.34 | 14.56 | 14.39 | 2.97% | 235,300 |
| May 9, 2025 | 14.30 | 14.40 | 14.13 | 14.14 | 13.97 | -0.91% | 165,407 |
| May 8, 2025 | 14.24 | 14.34 | 14.15 | 14.27 | 14.10 | 0.21% | 237,530 |
| May 7, 2025 | 14.10 | 14.32 | 14.10 | 14.24 | 14.07 | 1.28% | 237,929 |
| May 6, 2025 | 14.53 | 14.53 | 14.06 | 14.06 | 13.89 | -3.70% | 240,016 |
| May 5, 2025 | 14.59 | 14.69 | 14.55 | 14.60 | 14.43 | -0.07% | 155,756 |
| May 2, 2025 | 14.65 | 14.80 | 14.60 | 14.61 | 14.44 | - | 175,223 |
| May 1, 2025 | 14.84 | 14.89 | 14.43 | 14.61 | 14.44 | -0.54% | 332,514 |
| Apr 30, 2025 | 14.21 | 14.69 | 14.15 | 14.69 | 14.52 | 2.80% | 284,849 |
| Apr 29, 2025 | 14.11 | 14.33 | 14.11 | 14.29 | 14.12 | 0.99% | 135,694 |
| Apr 28, 2025 | 14.09 | 14.33 | 14.09 | 14.15 | 13.98 | 0.50% | 170,879 |
| Apr 25, 2025 | 14.05 | 14.13 | 13.94 | 14.08 | 13.91 | 0.21% | 146,257 |
| Apr 24, 2025 | 13.99 | 14.08 | 13.94 | 14.05 | 13.88 | 0.93% | 156,379 |
| Apr 23, 2025 | 13.97 | 14.20 | 13.80 | 13.92 | 13.76 | 1.90% | 216,352 |
| Apr 22, 2025 | 13.58 | 13.80 | 13.55 | 13.66 | 13.50 | 1.34% | 195,333 |
| Apr 21, 2025 | 13.58 | 13.74 | 13.40 | 13.48 | 13.32 | -1.32% | 338,007 |
| Apr 17, 2025 | 13.91 | 13.99 | 13.62 | 13.66 | 13.50 | -2.36% | 300,853 |
| Apr 16, 2025 | 13.85 | 14.08 | 13.83 | 13.99 | 13.83 | 0.29% | 264,046 |
| Apr 15, 2025 | 14.00 | 14.19 | 13.84 | 13.95 | 13.79 | -1.76% | 353,051 |
| Apr 14, 2025 | 14.18 | 14.25 | 13.88 | 14.20 | 13.86 | 1.87% | 331,797 |
| Apr 11, 2025 | 13.49 | 13.97 | 13.46 | 13.94 | 13.61 | 2.88% | 353,150 |
| Apr 10, 2025 | 14.00 | 14.00 | 13.16 | 13.55 | 13.23 | -3.42% | 314,855 |
| Apr 9, 2025 | 13.22 | 14.10 | 12.93 | 14.03 | 13.69 | 4.78% | 831,272 |
| Apr 8, 2025 | 13.55 | 13.97 | 13.23 | 13.39 | 13.07 | 1.06% | 713,956 |
| Apr 7, 2025 | 12.86 | 13.50 | 12.58 | 13.25 | 12.93 | -2.65% | 803,375 |
| Apr 4, 2025 | 14.18 | 14.18 | 13.52 | 13.61 | 13.28 | -4.89% | 804,922 |
| Apr 3, 2025 | 14.50 | 14.54 | 14.28 | 14.31 | 13.97 | -2.92% | 496,620 |
| Apr 2, 2025 | 14.52 | 14.75 | 14.52 | 14.74 | 14.39 | 0.96% | 248,970 |
| Apr 1, 2025 | 14.80 | 14.89 | 14.58 | 14.60 | 14.25 | -2.01% | 549,390 |
| Mar 31, 2025 | 14.91 | 14.91 | 14.55 | 14.90 | 14.54 | -0.07% | 1,089,119 |
| Mar 28, 2025 | 15.03 | 15.06 | 14.80 | 14.91 | 14.55 | -0.33% | 332,428 |
| Mar 27, 2025 | 15.00 | 15.07 | 14.96 | 14.96 | 14.60 | -0.60% | 273,925 |
| Mar 26, 2025 | 15.09 | 15.14 | 15.02 | 15.05 | 14.69 | -0.13% | 479,208 |
| Mar 25, 2025 | 15.25 | 15.32 | 15.06 | 15.07 | 14.71 | -1.18% | 436,142 |
| Mar 24, 2025 | 15.27 | 15.37 | 15.21 | 15.25 | 14.88 | 0.99% | 469,506 |
| Mar 21, 2025 | 15.14 | 15.19 | 15.05 | 15.10 | 14.74 | -0.13% | 617,282 |
| Mar 20, 2025 | 15.22 | 15.28 | 15.11 | 15.12 | 14.76 | -0.33% | 134,356 |
| Mar 19, 2025 | 15.09 | 15.26 | 15.09 | 15.17 | 14.81 | 0.60% | 183,814 |
| Mar 18, 2025 | 15.25 | 15.32 | 15.06 | 15.08 | 14.72 | -1.44% | 206,789 |
| Mar 17, 2025 | 15.06 | 15.34 | 15.00 | 15.30 | 14.93 | 1.26% | 193,587 |
| Mar 14, 2025 | 15.00 | 15.11 | 15.00 | 15.11 | 14.75 | - | 190,006 |
| Mar 13, 2025 | 15.35 | 15.35 | 15.11 | 15.11 | 14.58 | -1.31% | 247,597 |
| Mar 12, 2025 | 15.37 | 15.37 | 15.25 | 15.31 | 14.77 | 0.53% | 220,777 |
| Mar 11, 2025 | 15.34 | 15.38 | 14.95 | 15.23 | 14.69 | -0.59% | 434,555 |
| Mar 10, 2025 | 15.50 | 15.64 | 15.32 | 15.32 | 14.78 | -1.79% | 381,141 |
| Mar 7, 2025 | 15.47 | 15.72 | 15.43 | 15.60 | 15.05 | 0.78% | 409,047 |
| Mar 6, 2025 | 15.57 | 15.65 | 15.38 | 15.48 | 14.94 | -1.46% | 407,971 |