Skip to main content
BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
15.84
-0.24 (-1.49%)
Feb 21, 2025, 4:00 PM EST - Market closed

BMEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.0916.1915.8215.8415.84-1.49%205,524
Feb 20, 202515.9716.1515.9516.0816.080.75%222,565
Feb 19, 202515.8015.9715.7915.9615.960.88%279,562
Feb 18, 202515.8415.9515.8115.8215.82-386,874
Feb 14, 202515.8715.9215.8115.8215.82-1.49%486,316
Feb 13, 202516.0516.2015.9216.0615.880.12%233,039
Feb 12, 202515.8916.0415.8516.0415.860.69%393,245
Feb 11, 202516.0516.2015.9115.9315.75-1.30%392,850
Feb 10, 202516.2716.2716.1216.1415.96-0.74%242,085
Feb 7, 202516.3016.4416.2216.2616.08-0.61%399,113
Feb 6, 202516.5216.5716.3616.3616.18-1.09%305,733
Feb 5, 202516.3216.6116.3216.5416.361.41%323,574
Feb 4, 202516.3516.4616.2816.3116.13-0.37%248,075
Feb 3, 202516.2916.5816.1616.3716.19-0.73%434,269
Jan 31, 202516.7416.7516.4316.4916.31-0.66%308,339
Jan 30, 202516.4516.6516.4316.6016.421.28%272,611
Jan 29, 202516.5116.5216.2516.3916.21-0.79%248,383
Jan 28, 202516.3216.5516.3216.5216.340.98%271,203
Jan 27, 202516.3816.3916.2616.3616.18-0.15%425,341
Jan 24, 202516.4016.4316.3116.3916.20-0.15%473,231
Jan 23, 202516.2516.4116.1916.4116.231.42%624,578
Jan 22, 202516.1516.2316.1516.1816.000.31%477,621
Jan 21, 202516.0516.2415.9516.1315.955.63%1,247,839
Jan 17, 202515.3415.4215.2515.2715.100.13%348,430
Jan 16, 202515.3015.3415.1615.2515.08-0.07%358,622
Jan 15, 202515.2615.4515.2215.2615.09-0.07%537,062
Jan 14, 202515.5015.5215.1515.2714.93-1.17%541,612
Jan 13, 202515.3015.4515.1815.4515.100.65%608,363
Jan 10, 202515.5015.5015.2715.3515.01-1.10%751,970
Jan 8, 202515.2815.5415.1715.5215.171.97%1,051,138
Jan 7, 202515.2315.3215.1815.2214.880.33%461,797
Jan 6, 202515.2315.2515.1115.1714.831.13%694,910
Jan 3, 202514.6015.0614.5515.0014.663.59%722,861
Jan 2, 202514.5514.5914.4514.4814.150.56%303,403
Dec 31, 202414.3714.5114.2714.4014.08-0.28%958,526
Dec 30, 202414.5814.6014.4114.4414.12-1.50%704,214
Dec 27, 202414.7514.8914.6514.6614.33-1.01%477,289
Dec 26, 202414.7514.9314.7314.8114.48-0.54%480,831
Dec 24, 202414.6915.1814.6214.8914.561.15%512,296
Dec 23, 202414.8014.8714.6114.7214.39-0.14%606,933
Dec 20, 202414.5914.9414.5214.7414.410.68%409,448
Dec 19, 202414.8314.9214.6414.6414.31-1.28%439,230
Dec 18, 202415.0915.1814.8314.8314.50-1.72%412,690
Dec 17, 202415.1815.2515.0915.0914.75-1.24%488,031
Dec 16, 202415.2915.4415.2115.2814.94-1.29%383,305
Dec 13, 202415.5515.5815.4015.4814.96-0.13%360,273
Dec 12, 202415.7415.8015.4715.5014.98-1.52%772,635
Dec 11, 202415.8315.9415.7115.7415.21-0.38%525,444
Dec 10, 202415.8115.9515.8015.8015.27-0.32%373,956
Dec 9, 202415.7815.9515.7815.8515.320.25%487,247
Dec 6, 202415.5915.8415.5915.8115.282.80%1,109,788
Dec 5, 202415.5115.5615.3415.3814.86-1.22%339,092
Dec 4, 202415.5515.6415.5115.5715.040.19%307,786
Dec 3, 202415.7115.8015.5115.5415.02-1.33%382,522
Dec 2, 202415.6815.8615.5715.7515.220.57%306,478
Nov 29, 202415.6015.7215.5315.6615.130.64%215,794
Nov 27, 202415.4815.5615.4215.5615.041.04%401,307
Nov 26, 202415.3715.4915.3415.4014.880.39%493,795
Nov 25, 202415.3415.4215.3015.3414.820.52%229,636
Nov 22, 202415.1415.2815.0615.2614.750.79%310,781
Nov 21, 202415.0815.2014.9815.1414.630.80%231,588
Nov 20, 202415.0215.1414.9515.0214.51-0.13%326,437
Nov 19, 202415.1715.2015.0015.0414.53-1.18%313,945
Nov 18, 202415.2615.3015.1115.2214.71-0.26%189,031
Nov 15, 202415.3315.4014.9615.2614.75-2.05%602,520
Nov 14, 202415.6615.7615.5315.5814.88-0.95%277,871
Nov 13, 202415.9515.9715.6715.7315.03-0.69%277,828
Nov 12, 202416.0416.0815.8115.8415.13-1.19%266,606
Nov 11, 202415.9616.0915.9416.0315.310.44%241,323
Nov 8, 202415.8515.9815.8515.9615.240.69%142,868
Nov 7, 202415.8515.9315.8115.8515.140.14%225,390
Nov 6, 202415.8715.9215.6615.8315.120.82%239,395
Nov 5, 202415.7015.7615.6115.7015.000.51%277,387
Nov 4, 202415.8215.8415.6015.6214.92-1.08%214,616
Nov 1, 202415.4615.9115.4615.7915.082.33%280,514
Oct 31, 202415.5515.5915.4315.4314.74-0.58%227,252
Oct 30, 202415.4715.6315.4715.5214.820.13%184,669
Oct 29, 202415.5015.6315.4715.5014.81-0.32%234,486
Oct 28, 202415.6215.7215.5515.5514.850.06%228,776
Oct 25, 202415.6715.6915.4815.5414.840.13%149,384
Oct 24, 202415.5615.6715.5215.5214.82-0.06%201,001
Oct 23, 202415.7215.7215.5115.5314.83-1.08%200,890
Oct 22, 202415.6915.7115.6515.7015.000.19%151,809
Oct 21, 202415.7015.8115.6715.6714.97-0.19%144,094
Oct 18, 202415.6915.7715.6915.7015.000.19%115,862
Oct 17, 202415.9315.9415.6415.6714.97-1.07%165,239
Oct 16, 202415.8015.8615.7615.8415.130.25%208,564
Oct 15, 202415.7215.8415.7115.8015.09-0.69%218,073
Oct 14, 202415.8415.9315.7915.9115.030.76%165,536
Oct 11, 202415.7415.8515.6715.7914.920.51%170,605
Oct 10, 202415.7215.7515.6615.7114.84-0.19%98,600
Oct 9, 202415.7215.8215.7215.7414.870.25%151,510
Oct 8, 202415.7615.8315.7015.7014.83-0.32%126,876
Oct 7, 202415.9415.9715.6715.7514.88-0.88%178,400
Oct 4, 202415.8115.9015.7115.8915.010.82%222,549
Oct 3, 202415.7715.8515.7615.7614.89-0.32%180,332
Oct 2, 202415.8315.8515.7615.8114.94-0.50%125,155
Oct 1, 202415.8715.9615.7815.8915.010.32%385,269
Sep 30, 202415.8116.0015.7415.8414.960.51%290,418
Sep 27, 202415.8015.9815.7015.7614.89-0.19%271,252