BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
14.91
-0.05 (-0.33%)
At close: Mar 28, 2025, 4:00 PM
14.90
-0.01 (-0.10%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BMEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.03 | 15.06 | 14.80 | 14.91 | 14.91 | -0.33% | 332,428 |
| Mar 27, 2025 | 15.00 | 15.07 | 14.96 | 14.96 | 14.96 | -0.60% | 273,925 |
| Mar 26, 2025 | 15.09 | 15.14 | 15.02 | 15.05 | 15.05 | -0.13% | 479,208 |
| Mar 25, 2025 | 15.25 | 15.32 | 15.06 | 15.07 | 15.07 | -1.18% | 436,142 |
| Mar 24, 2025 | 15.27 | 15.37 | 15.21 | 15.25 | 15.25 | 0.99% | 469,506 |
| Mar 21, 2025 | 15.14 | 15.19 | 15.05 | 15.10 | 15.10 | -0.13% | 617,282 |
| Mar 20, 2025 | 15.22 | 15.28 | 15.11 | 15.12 | 15.12 | -0.33% | 134,356 |
| Mar 19, 2025 | 15.09 | 15.26 | 15.09 | 15.17 | 15.17 | 0.60% | 183,814 |
| Mar 18, 2025 | 15.25 | 15.32 | 15.06 | 15.08 | 15.08 | -1.44% | 206,789 |
| Mar 17, 2025 | 15.06 | 15.34 | 15.00 | 15.30 | 15.30 | 1.26% | 193,587 |
| Mar 14, 2025 | 15.00 | 15.11 | 15.00 | 15.11 | 15.11 | - | 190,006 |
| Mar 13, 2025 | 15.35 | 15.35 | 15.11 | 15.11 | 14.94 | -1.31% | 247,597 |
| Mar 12, 2025 | 15.37 | 15.37 | 15.25 | 15.31 | 15.13 | 0.53% | 220,777 |
| Mar 11, 2025 | 15.34 | 15.38 | 14.95 | 15.23 | 15.05 | -0.59% | 434,555 |
| Mar 10, 2025 | 15.50 | 15.64 | 15.32 | 15.32 | 15.14 | -1.79% | 381,141 |
| Mar 7, 2025 | 15.47 | 15.72 | 15.43 | 15.60 | 15.42 | 0.78% | 409,047 |
| Mar 6, 2025 | 15.57 | 15.65 | 15.38 | 15.48 | 15.30 | -1.46% | 407,971 |
| Mar 5, 2025 | 15.57 | 15.71 | 15.39 | 15.71 | 15.53 | 1.68% | 261,322 |
| Mar 4, 2025 | 15.36 | 15.56 | 15.17 | 15.45 | 15.27 | - | 367,488 |
| Mar 3, 2025 | 15.93 | 16.00 | 15.45 | 15.45 | 15.27 | -2.65% | 526,244 |
| Feb 28, 2025 | 15.83 | 15.87 | 15.70 | 15.87 | 15.69 | 0.76% | 266,000 |
| Feb 27, 2025 | 15.82 | 15.92 | 15.66 | 15.75 | 15.57 | 0.06% | 281,914 |
| Feb 26, 2025 | 15.81 | 15.89 | 15.72 | 15.74 | 15.56 | -0.32% | 257,499 |
| Feb 25, 2025 | 15.87 | 15.99 | 15.67 | 15.79 | 15.61 | -0.38% | 345,955 |
| Feb 24, 2025 | 15.84 | 15.93 | 15.80 | 15.85 | 15.67 | 0.06% | 183,734 |
| Feb 21, 2025 | 16.09 | 16.19 | 15.82 | 15.84 | 15.66 | -1.49% | 205,524 |
| Feb 20, 2025 | 15.97 | 16.15 | 15.95 | 16.08 | 15.90 | 0.75% | 222,565 |
| Feb 19, 2025 | 15.80 | 15.97 | 15.79 | 15.96 | 15.78 | 0.88% | 279,562 |
| Feb 18, 2025 | 15.84 | 15.95 | 15.81 | 15.82 | 15.64 | - | 386,874 |
| Feb 14, 2025 | 15.87 | 15.92 | 15.81 | 15.82 | 15.64 | -1.49% | 486,316 |
| Feb 13, 2025 | 16.05 | 16.20 | 15.92 | 16.06 | 15.70 | 0.12% | 233,039 |
| Feb 12, 2025 | 15.89 | 16.04 | 15.85 | 16.04 | 15.68 | 0.69% | 393,245 |
| Feb 11, 2025 | 16.05 | 16.20 | 15.91 | 15.93 | 15.57 | -1.30% | 392,850 |
| Feb 10, 2025 | 16.27 | 16.27 | 16.12 | 16.14 | 15.78 | -0.74% | 242,085 |
| Feb 7, 2025 | 16.30 | 16.44 | 16.22 | 16.26 | 15.89 | -0.61% | 399,113 |
| Feb 6, 2025 | 16.52 | 16.57 | 16.36 | 16.36 | 15.99 | -1.09% | 305,733 |
| Feb 5, 2025 | 16.32 | 16.61 | 16.32 | 16.54 | 16.17 | 1.41% | 323,574 |
| Feb 4, 2025 | 16.35 | 16.46 | 16.28 | 16.31 | 15.94 | -0.37% | 248,075 |
| Feb 3, 2025 | 16.29 | 16.58 | 16.16 | 16.37 | 16.00 | -0.73% | 434,269 |
| Jan 31, 2025 | 16.74 | 16.75 | 16.43 | 16.49 | 16.12 | -0.66% | 308,339 |
| Jan 30, 2025 | 16.45 | 16.65 | 16.43 | 16.60 | 16.23 | 1.28% | 272,611 |
| Jan 29, 2025 | 16.51 | 16.52 | 16.25 | 16.39 | 16.02 | -0.79% | 248,383 |
| Jan 28, 2025 | 16.32 | 16.55 | 16.32 | 16.52 | 16.15 | 0.98% | 271,203 |
| Jan 27, 2025 | 16.38 | 16.39 | 16.26 | 16.36 | 15.99 | -0.15% | 425,341 |
| Jan 24, 2025 | 16.40 | 16.43 | 16.31 | 16.39 | 16.02 | -0.15% | 473,231 |
| Jan 23, 2025 | 16.25 | 16.41 | 16.19 | 16.41 | 16.04 | 1.42% | 624,578 |
| Jan 22, 2025 | 16.15 | 16.23 | 16.15 | 16.18 | 15.82 | 0.31% | 477,621 |
| Jan 21, 2025 | 16.05 | 16.24 | 15.95 | 16.13 | 15.77 | 5.63% | 1,247,839 |
| Jan 17, 2025 | 15.34 | 15.42 | 15.25 | 15.27 | 14.93 | 0.13% | 348,430 |
| Jan 16, 2025 | 15.30 | 15.34 | 15.16 | 15.25 | 14.91 | -0.07% | 358,622 |