BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
15.36
-0.06 (-0.39%)
Jan 16, 2026, 4:00 PM EST - Market closed
BMEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 15.45 | 15.46 | 15.33 | 15.36 | 15.36 | -0.39% | 1,613,028 |
| Jan 15, 2026 | 15.48 | 15.55 | 15.38 | 15.42 | 15.42 | -0.19% | 303,200 |
| Jan 14, 2026 | 15.31 | 15.49 | 15.27 | 15.45 | 15.45 | 0.85% | 359,293 |
| Jan 13, 2026 | 15.33 | 15.40 | 15.20 | 15.32 | 15.32 | 0.26% | 299,702 |
| Jan 12, 2026 | 15.44 | 15.46 | 15.11 | 15.28 | 15.28 | -1.23% | 446,078 |
| Jan 9, 2026 | 15.39 | 15.54 | 15.38 | 15.47 | 15.47 | 0.72% | 189,998 |
| Jan 8, 2026 | 15.52 | 15.57 | 15.33 | 15.36 | 15.36 | -1.35% | 179,175 |
| Jan 7, 2026 | 15.26 | 15.66 | 15.16 | 15.57 | 15.57 | 2.10% | 447,258 |
| Jan 6, 2026 | 14.91 | 15.27 | 14.91 | 15.25 | 15.25 | 2.01% | 268,400 |
| Jan 5, 2026 | 15.01 | 15.03 | 14.80 | 14.95 | 14.95 | -0.53% | 400,653 |
| Jan 2, 2026 | 15.12 | 15.16 | 14.96 | 15.03 | 15.03 | -0.13% | 319,532 |
| Dec 31, 2025 | 15.09 | 15.22 | 15.05 | 15.05 | 15.05 | -0.59% | 438,164 |
| Dec 30, 2025 | 15.11 | 15.20 | 15.08 | 15.14 | 15.14 | -0.13% | 350,648 |
| Dec 29, 2025 | 15.26 | 15.34 | 15.11 | 15.16 | 15.16 | -0.85% | 213,095 |
| Dec 26, 2025 | 15.21 | 15.30 | 15.18 | 15.29 | 15.29 | 0.53% | 149,487 |
| Dec 24, 2025 | 15.11 | 15.26 | 15.10 | 15.21 | 15.21 | 0.53% | 134,133 |
| Dec 23, 2025 | 15.09 | 15.23 | 15.09 | 15.13 | 15.13 | -0.26% | 288,746 |
| Dec 22, 2025 | 15.09 | 15.28 | 15.09 | 15.17 | 15.17 | -0.07% | 205,100 |
| Dec 19, 2025 | 14.96 | 15.25 | 14.96 | 15.18 | 15.07 | 1.27% | 304,249 |
| Dec 18, 2025 | 15.00 | 15.08 | 14.94 | 14.99 | 14.88 | 0.07% | 322,635 |
| Dec 17, 2025 | 15.00 | 15.10 | 14.92 | 14.98 | 14.87 | -0.13% | 338,746 |
| Dec 16, 2025 | 15.12 | 15.20 | 14.98 | 15.00 | 14.89 | -1.25% | 266,155 |
| Dec 15, 2025 | 15.24 | 15.30 | 15.14 | 15.19 | 15.08 | 0.40% | 161,036 |
| Dec 12, 2025 | 15.18 | 15.24 | 15.10 | 15.13 | 15.02 | -0.79% | 269,416 |
| Dec 11, 2025 | 15.24 | 15.38 | 15.20 | 15.25 | 15.14 | 0.07% | 174,028 |
| Dec 10, 2025 | 15.11 | 15.33 | 15.10 | 15.24 | 15.13 | 0.20% | 483,104 |
| Dec 9, 2025 | 15.35 | 15.52 | 15.21 | 15.21 | 15.10 | -1.30% | 199,378 |
| Dec 8, 2025 | 15.60 | 15.61 | 15.39 | 15.41 | 15.30 | -0.64% | 121,408 |
| Dec 5, 2025 | 15.59 | 15.67 | 15.49 | 15.51 | 15.40 | - | 224,103 |
| Dec 4, 2025 | 15.46 | 15.60 | 15.45 | 15.51 | 15.40 | 0.45% | 305,944 |
| Dec 3, 2025 | 15.21 | 15.44 | 15.21 | 15.44 | 15.33 | 1.51% | 301,737 |
| Dec 2, 2025 | 15.39 | 15.48 | 15.21 | 15.21 | 15.10 | -1.23% | 173,357 |
| Dec 1, 2025 | 15.46 | 15.60 | 15.40 | 15.40 | 15.29 | -1.22% | 310,015 |
| Nov 28, 2025 | 15.60 | 15.70 | 15.52 | 15.59 | 15.48 | -0.38% | 212,486 |
| Nov 26, 2025 | 15.27 | 15.80 | 15.27 | 15.65 | 15.54 | 3.23% | 783,214 |
| Nov 25, 2025 | 15.01 | 15.28 | 15.00 | 15.16 | 15.05 | 1.00% | 274,387 |
| Nov 24, 2025 | 14.80 | 15.08 | 14.80 | 15.01 | 14.90 | 1.62% | 162,961 |
| Nov 21, 2025 | 14.64 | 14.80 | 14.61 | 14.77 | 14.66 | 1.10% | 243,950 |
| Nov 20, 2025 | 14.67 | 14.79 | 14.57 | 14.61 | 14.50 | -0.14% | 285,797 |
| Nov 19, 2025 | 14.67 | 14.73 | 14.57 | 14.63 | 14.52 | - | 338,463 |
| Nov 18, 2025 | 14.63 | 14.75 | 14.61 | 14.63 | 14.52 | -0.34% | 195,393 |
| Nov 17, 2025 | 14.62 | 14.90 | 14.62 | 14.68 | 14.57 | -0.07% | 217,597 |
| Nov 14, 2025 | 14.71 | 14.85 | 14.69 | 14.69 | 14.58 | -1.74% | 162,061 |
| Nov 13, 2025 | 15.00 | 15.08 | 14.95 | 14.95 | 14.73 | -0.66% | 115,779 |
| Nov 12, 2025 | 14.95 | 15.11 | 14.90 | 15.05 | 14.83 | 0.40% | 139,851 |
| Nov 11, 2025 | 14.68 | 15.05 | 14.68 | 14.99 | 14.77 | 2.11% | 236,743 |
| Nov 10, 2025 | 14.75 | 14.80 | 14.60 | 14.68 | 14.47 | 0.14% | 197,044 |
| Nov 7, 2025 | 14.63 | 14.68 | 14.51 | 14.66 | 14.45 | 0.48% | 244,702 |
| Nov 6, 2025 | 14.60 | 14.65 | 14.56 | 14.59 | 14.38 | -0.48% | 171,194 |
| Nov 5, 2025 | 14.71 | 14.73 | 14.60 | 14.66 | 14.45 | -0.34% | 274,695 |