Skip to main content
logo
BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
14.42
+0.07 (0.49%)
Jun 27, 2025, 4:00 PM - Market closed

BMEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.3014.4314.2414.4214.420.49%326,560
Jun 26, 202514.3614.4514.3214.3514.35-0.55%245,502
Jun 25, 202514.4414.4814.2914.4314.43-0.35%284,574
Jun 24, 202514.3314.4814.2414.4814.481.90%189,242
Jun 23, 202514.1414.3114.1414.2114.210.42%215,900
Jun 20, 202514.2214.2614.1114.1514.15-0.42%167,862
Jun 18, 202514.2114.3414.1914.2114.21-0.21%173,335
Jun 17, 202514.3714.3714.1914.2414.24-1.39%288,302
Jun 16, 202514.5014.5314.3814.4414.440.21%158,138
Jun 13, 202514.4414.5614.3914.4114.41-2.31%118,913
Jun 12, 202514.6814.7614.6514.7514.580.41%118,754
Jun 11, 202514.7014.7914.6714.6914.520.14%166,248
Jun 10, 202514.6314.7814.6314.6714.500.27%238,080
Jun 9, 202514.7414.8014.5914.6314.46-1.15%332,349
Jun 6, 202514.8714.9814.8014.8014.63-0.34%395,694
Jun 5, 202514.8115.0014.7314.8514.680.47%324,777
Jun 4, 202514.6414.8214.6014.7814.610.68%137,358
Jun 3, 202514.7014.8314.6114.6814.510.07%275,677
Jun 2, 202514.6014.7714.5814.6714.500.48%340,817
May 30, 202514.3514.6614.2714.6014.431.81%302,013
May 29, 202514.1714.3714.1314.3414.171.20%167,357
May 28, 202514.2514.3114.1614.1714.01-0.56%118,794
May 27, 202514.3614.4614.2514.2514.09-0.21%170,035
May 23, 202514.1514.2814.1514.2814.110.35%80,645
May 22, 202514.2714.4214.2114.2314.07-1.11%123,534
May 21, 202514.6614.6614.3514.3914.22-1.77%145,932
May 20, 202514.5514.6614.4514.6514.480.69%203,340
May 19, 202514.3014.5614.3014.5514.380.41%182,017
May 16, 202514.4014.5414.2814.4914.321.05%98,107
May 15, 202514.3314.4914.1814.3414.17-1.24%161,352
May 14, 202514.4614.6014.4314.5214.180.69%346,420
May 13, 202514.5614.5814.3714.4214.09-0.96%287,716
May 12, 202514.3414.6114.3414.5614.222.97%235,300
May 9, 202514.3014.4014.1314.1413.81-0.91%165,407
May 8, 202514.2414.3414.1514.2713.940.21%237,530
May 7, 202514.1014.3214.1014.2413.911.28%237,929
May 6, 202514.5314.5314.0614.0613.73-3.70%240,016
May 5, 202514.5914.6914.5514.6014.26-0.07%155,756
May 2, 202514.6514.8014.6014.6114.27-175,223
May 1, 202514.8414.8914.4314.6114.27-0.54%332,514
Apr 30, 202514.2114.6914.1514.6914.352.80%284,849
Apr 29, 202514.1114.3314.1114.2913.960.99%135,694
Apr 28, 202514.0914.3314.0914.1513.820.50%170,879
Apr 25, 202514.0514.1313.9414.0813.750.21%146,257
Apr 24, 202513.9914.0813.9414.0513.720.93%156,379
Apr 23, 202513.9714.2013.8013.9213.601.90%216,352
Apr 22, 202513.5813.8013.5513.6613.341.34%195,333
Apr 21, 202513.5813.7413.4013.4813.17-1.32%338,007
Apr 17, 202513.9113.9913.6213.6613.34-2.36%300,853
Apr 16, 202513.8514.0813.8313.9913.670.29%264,046