BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
15.14
+0.02 (0.13%)
Oct 24, 2025, 4:00 PM EDT - Market closed

BMEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202515.1315.2315.0615.1415.140.13%177,179
Oct 23, 202515.0015.1514.9115.1215.120.53%140,584
Oct 22, 202515.0315.0914.9315.0415.040.33%233,608
Oct 21, 202514.9815.0314.9214.9914.990.07%190,663
Oct 20, 202514.9015.0014.8414.9814.980.88%143,074
Oct 17, 202514.8214.9014.7714.8514.85-0.07%92,140
Oct 16, 202514.9515.0514.8414.8614.86-0.54%265,566
Oct 15, 202514.9414.9614.8514.9414.94-0.13%150,845
Oct 14, 202514.8114.9914.7214.9614.851.01%191,031
Oct 13, 202514.8714.9014.7214.8114.700.20%287,603
Oct 10, 202515.0015.0014.7014.7814.67-1.07%192,723
Oct 9, 202515.0015.0014.8214.9414.83-0.40%133,600
Oct 8, 202514.8415.0014.8315.0014.891.56%264,383
Oct 7, 202514.8214.9214.7314.7714.66-0.34%389,380
Oct 6, 202514.9014.9014.8014.8214.71-0.27%343,318
Oct 3, 202514.7714.8714.7314.8614.752.13%791,530
Oct 2, 202514.5814.5914.4514.5514.44-0.48%183,336
Oct 1, 202514.4014.7714.3314.6214.511.39%456,487
Sep 30, 202514.3614.5914.2614.4214.321.19%968,296
Sep 29, 202514.2514.2514.0914.2514.150.21%286,692
Sep 26, 202514.0414.2514.0414.2214.121.35%232,579
Sep 25, 202514.1314.1913.9714.0313.93-0.99%299,893
Sep 24, 202514.3014.4414.1714.1714.07-1.05%256,793
Sep 23, 202514.3014.4814.3014.3214.22-0.35%265,220
Sep 22, 202514.4114.4714.3514.3714.270.49%349,337
Sep 19, 202514.4314.4314.2714.3014.20-0.21%239,931
Sep 18, 202514.3414.3914.2814.3314.230.63%336,611
Sep 17, 202514.0814.3314.0814.2414.142.08%723,746
Sep 16, 202513.8613.9913.8213.9513.850.14%301,248
Sep 15, 202514.0414.0513.8913.9313.83-2.11%434,404
Sep 12, 202514.3114.3514.2014.2313.96-0.97%386,826
Sep 11, 202514.2514.3714.1614.3714.10-0.55%564,578
Sep 10, 202514.6014.6414.4514.4514.18-1.10%226,718
Sep 9, 202514.6114.6314.5014.6114.340.34%116,425
Sep 8, 202514.6514.6514.5014.5614.29-0.41%166,896
Sep 5, 202514.4814.6214.4314.6214.351.39%192,714
Sep 4, 202514.3614.4814.3614.4214.150.07%180,306
Sep 3, 202514.3514.4714.3214.4114.140.42%245,878
Sep 2, 202514.3214.4114.3114.3514.08-203,909
Aug 29, 202514.3614.4514.2814.3514.080.21%176,666
Aug 28, 202514.3414.3714.2414.3214.050.28%172,832
Aug 27, 202514.2514.3414.2514.2814.01-0.14%130,647
Aug 26, 202514.1714.3014.1714.3014.030.85%148,278
Aug 25, 202514.2614.2814.1814.1813.91-0.63%226,230
Aug 22, 202514.1314.3014.1314.2714.001.21%215,126
Aug 21, 202514.0414.1814.0214.1013.840.28%177,155
Aug 20, 202514.0614.1113.9614.0613.800.07%202,671
Aug 19, 202514.0314.1014.0114.0513.790.50%182,285
Aug 18, 202514.0814.1713.9513.9813.72-0.92%341,457
Aug 15, 202514.1214.2014.0814.1113.85-0.98%220,656