BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
13.92
+0.26 (1.90%)
Apr 23, 2025, 4:00 PM EDT - Market closed
BMEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.97 | 14.20 | 13.80 | 13.92 | 13.92 | 1.90% | 216,352 |
| Apr 22, 2025 | 13.58 | 13.80 | 13.55 | 13.66 | 13.66 | 1.34% | 195,333 |
| Apr 21, 2025 | 13.58 | 13.74 | 13.40 | 13.48 | 13.48 | -1.32% | 338,007 |
| Apr 17, 2025 | 13.91 | 13.99 | 13.62 | 13.66 | 13.66 | -2.36% | 300,853 |
| Apr 16, 2025 | 13.85 | 14.08 | 13.83 | 13.99 | 13.99 | 0.29% | 264,046 |
| Apr 15, 2025 | 14.00 | 14.19 | 13.84 | 13.95 | 13.95 | -1.76% | 353,051 |
| Apr 14, 2025 | 14.18 | 14.25 | 13.88 | 14.20 | 14.03 | 1.87% | 331,797 |
| Apr 11, 2025 | 13.49 | 13.97 | 13.46 | 13.94 | 13.77 | 2.88% | 353,150 |
| Apr 10, 2025 | 14.00 | 14.00 | 13.16 | 13.55 | 13.38 | -3.42% | 314,855 |
| Apr 9, 2025 | 13.22 | 14.10 | 12.93 | 14.03 | 13.86 | 4.78% | 831,272 |
| Apr 8, 2025 | 13.55 | 13.97 | 13.23 | 13.39 | 13.23 | 1.06% | 713,956 |
| Apr 7, 2025 | 12.86 | 13.50 | 12.58 | 13.25 | 13.09 | -2.65% | 803,375 |
| Apr 4, 2025 | 14.18 | 14.18 | 13.52 | 13.61 | 13.44 | -4.89% | 804,922 |
| Apr 3, 2025 | 14.50 | 14.54 | 14.28 | 14.31 | 14.13 | -2.92% | 496,620 |
| Apr 2, 2025 | 14.52 | 14.75 | 14.52 | 14.74 | 14.56 | 0.96% | 248,970 |
| Apr 1, 2025 | 14.80 | 14.89 | 14.58 | 14.60 | 14.42 | -2.01% | 549,390 |
| Mar 31, 2025 | 14.91 | 14.91 | 14.55 | 14.90 | 14.72 | -0.07% | 1,089,119 |
| Mar 28, 2025 | 15.03 | 15.06 | 14.80 | 14.91 | 14.73 | -0.33% | 332,428 |
| Mar 27, 2025 | 15.00 | 15.07 | 14.96 | 14.96 | 14.78 | -0.60% | 273,925 |
| Mar 26, 2025 | 15.09 | 15.14 | 15.02 | 15.05 | 14.87 | -0.13% | 479,208 |
| Mar 25, 2025 | 15.25 | 15.32 | 15.06 | 15.07 | 14.88 | -1.18% | 436,142 |
| Mar 24, 2025 | 15.27 | 15.37 | 15.21 | 15.25 | 15.06 | 0.99% | 469,506 |
| Mar 21, 2025 | 15.14 | 15.19 | 15.05 | 15.10 | 14.91 | -0.13% | 617,282 |
| Mar 20, 2025 | 15.22 | 15.28 | 15.11 | 15.12 | 14.93 | -0.33% | 134,356 |
| Mar 19, 2025 | 15.09 | 15.26 | 15.09 | 15.17 | 14.98 | 0.60% | 183,814 |
| Mar 18, 2025 | 15.25 | 15.32 | 15.06 | 15.08 | 14.89 | -1.44% | 206,789 |
| Mar 17, 2025 | 15.06 | 15.34 | 15.00 | 15.30 | 15.11 | 1.26% | 193,587 |
| Mar 14, 2025 | 15.00 | 15.11 | 15.00 | 15.11 | 14.92 | - | 190,006 |
| Mar 13, 2025 | 15.35 | 15.35 | 15.11 | 15.11 | 14.75 | -1.31% | 247,597 |
| Mar 12, 2025 | 15.37 | 15.37 | 15.25 | 15.31 | 14.95 | 0.53% | 220,777 |
| Mar 11, 2025 | 15.34 | 15.38 | 14.95 | 15.23 | 14.87 | -0.59% | 434,555 |
| Mar 10, 2025 | 15.50 | 15.64 | 15.32 | 15.32 | 14.96 | -1.79% | 381,141 |
| Mar 7, 2025 | 15.47 | 15.72 | 15.43 | 15.60 | 15.23 | 0.78% | 409,047 |
| Mar 6, 2025 | 15.57 | 15.65 | 15.38 | 15.48 | 15.11 | -1.46% | 407,971 |
| Mar 5, 2025 | 15.57 | 15.71 | 15.39 | 15.71 | 15.34 | 1.68% | 261,322 |
| Mar 4, 2025 | 15.36 | 15.56 | 15.17 | 15.45 | 15.08 | - | 367,488 |
| Mar 3, 2025 | 15.93 | 16.00 | 15.45 | 15.45 | 15.08 | -2.65% | 526,244 |
| Feb 28, 2025 | 15.83 | 15.87 | 15.70 | 15.87 | 15.49 | 0.76% | 266,000 |
| Feb 27, 2025 | 15.82 | 15.92 | 15.66 | 15.75 | 15.38 | 0.06% | 281,914 |
| Feb 26, 2025 | 15.81 | 15.89 | 15.72 | 15.74 | 15.37 | -0.32% | 257,499 |
| Feb 25, 2025 | 15.87 | 15.99 | 15.67 | 15.79 | 15.42 | -0.38% | 345,955 |
| Feb 24, 2025 | 15.84 | 15.93 | 15.80 | 15.85 | 15.47 | 0.06% | 183,734 |
| Feb 21, 2025 | 16.09 | 16.19 | 15.82 | 15.84 | 15.46 | -1.49% | 205,524 |
| Feb 20, 2025 | 15.97 | 16.15 | 15.95 | 16.08 | 15.70 | 0.75% | 222,565 |
| Feb 19, 2025 | 15.80 | 15.97 | 15.79 | 15.96 | 15.58 | 0.88% | 279,562 |
| Feb 18, 2025 | 15.84 | 15.95 | 15.81 | 15.82 | 15.45 | - | 386,874 |
| Feb 14, 2025 | 15.87 | 15.92 | 15.81 | 15.82 | 15.45 | -1.49% | 486,316 |
| Feb 13, 2025 | 16.05 | 16.20 | 15.92 | 16.06 | 15.51 | 0.12% | 233,039 |
| Feb 12, 2025 | 15.89 | 16.04 | 15.85 | 16.04 | 15.49 | 0.69% | 393,245 |
| Feb 11, 2025 | 16.05 | 16.20 | 15.91 | 15.93 | 15.38 | -1.30% | 392,850 |