Skip to main content
BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
14.74
+0.10 (0.68%)
Dec 20, 2024, 4:00 PM EST - Market closed

BMEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.5914.9414.5214.7414.740.68%409,448
Dec 19, 202414.8314.9214.6414.6414.64-1.28%439,230
Dec 18, 202415.0915.1814.8314.8314.83-1.72%412,690
Dec 17, 202415.1815.2515.0915.0915.09-1.24%488,031
Dec 16, 202415.2915.4415.2115.2815.28-1.29%383,305
Dec 13, 202415.5515.5815.4015.4815.30-0.13%360,273
Dec 12, 202415.7415.8015.4715.5015.32-1.52%772,635
Dec 11, 202415.8315.9415.7115.7415.56-0.38%525,444
Dec 10, 202415.8115.9515.8015.8015.62-0.32%373,956
Dec 9, 202415.7815.9515.7815.8515.670.25%487,247
Dec 6, 202415.5915.8415.5915.8115.632.80%1,109,788
Dec 5, 202415.5115.5615.3415.3815.20-1.22%339,092
Dec 4, 202415.5515.6415.5115.5715.390.19%307,786
Dec 3, 202415.7115.8015.5115.5415.36-1.33%382,522
Dec 2, 202415.6815.8615.5715.7515.570.57%306,478
Nov 29, 202415.6015.7215.5315.6615.480.64%215,794
Nov 27, 202415.4815.5615.4215.5615.381.04%401,307
Nov 26, 202415.3715.4915.3415.4015.220.39%493,795
Nov 25, 202415.3415.4215.3015.3415.160.52%229,636
Nov 22, 202415.1415.2815.0615.2615.080.79%310,781
Nov 21, 202415.0815.2014.9815.1414.970.80%231,588
Nov 20, 202415.0215.1414.9515.0214.85-0.13%326,437
Nov 19, 202415.1715.2015.0015.0414.87-1.18%313,945
Nov 18, 202415.2615.3015.1115.2215.05-0.26%189,031
Nov 15, 202415.3315.4014.9615.2615.08-2.05%602,520
Nov 14, 202415.6615.7615.5315.5815.22-0.95%277,871
Nov 13, 202415.9515.9715.6715.7315.37-0.69%277,828
Nov 12, 202416.0416.0815.8115.8415.48-1.19%266,606
Nov 11, 202415.9616.0915.9416.0315.660.44%241,323
Nov 8, 202415.8515.9815.8515.9615.600.69%142,868
Nov 7, 202415.8515.9315.8115.8515.490.14%225,390
Nov 6, 202415.8715.9215.6615.8315.470.82%239,395
Nov 5, 202415.7015.7615.6115.7015.340.51%277,387
Nov 4, 202415.8215.8415.6015.6215.26-1.08%214,616
Nov 1, 202415.4615.9115.4615.7915.432.33%280,514
Oct 31, 202415.5515.5915.4315.4315.08-0.58%227,252
Oct 30, 202415.4715.6315.4715.5215.170.13%184,669
Oct 29, 202415.5015.6315.4715.5015.15-0.32%234,486
Oct 28, 202415.6215.7215.5515.5515.200.06%228,776
Oct 25, 202415.6715.6915.4815.5415.190.13%149,384
Oct 24, 202415.5615.6715.5215.5215.17-0.06%201,001
Oct 23, 202415.7215.7215.5115.5315.18-1.08%200,890
Oct 22, 202415.6915.7115.6515.7015.340.19%151,809
Oct 21, 202415.7015.8115.6715.6715.31-0.19%144,094
Oct 18, 202415.6915.7715.6915.7015.340.19%115,862
Oct 17, 202415.9315.9415.6415.6715.31-1.07%165,239
Oct 16, 202415.8015.8615.7615.8415.480.25%208,564
Oct 15, 202415.7215.8415.7115.8015.44-0.69%218,073
Oct 14, 202415.8415.9315.7915.9115.380.76%165,536
Oct 11, 202415.7415.8515.6715.7915.260.51%170,605
Oct 10, 202415.7215.7515.6615.7115.18-0.19%98,600
Oct 9, 202415.7215.8215.7215.7415.210.25%151,510
Oct 8, 202415.7615.8315.7015.7015.17-0.32%126,876
Oct 7, 202415.9415.9715.6715.7515.22-0.88%178,400
Oct 4, 202415.8115.9015.7115.8915.360.82%222,549
Oct 3, 202415.7715.8515.7615.7615.23-0.32%180,332
Oct 2, 202415.8315.8515.7615.8115.28-0.50%125,155
Oct 1, 202415.8715.9615.7815.8915.360.32%385,269
Sep 30, 202415.8116.0015.7415.8415.310.51%290,418
Sep 27, 202415.8015.9815.7015.7615.23-0.19%271,252
Sep 26, 202415.8215.9115.7915.7915.260.45%188,658
Sep 25, 202415.8815.9215.7215.7215.19-0.69%178,193
Sep 24, 202415.9816.0215.8115.8315.30-1.19%178,327
Sep 23, 202415.9816.0515.9616.0215.480.06%101,691
Sep 20, 202416.1516.1515.9616.0115.47-0.68%163,203
Sep 19, 202416.2016.2416.1016.1215.581.19%231,160
Sep 18, 202415.8216.0415.8115.9315.400.38%165,879
Sep 17, 202415.8516.0115.8215.8715.340.25%173,264
Sep 16, 202415.9215.9515.8015.8315.30-1.37%126,256
Sep 13, 202415.9916.1515.9716.0515.340.56%168,792
Sep 12, 202416.0316.1315.9615.9615.25-0.47%125,733
Sep 11, 202415.9616.0615.8416.0415.330.53%164,068
Sep 10, 202416.0516.2415.9215.9515.24-0.50%219,428
Sep 9, 202415.8116.1515.8116.0315.321.65%229,367
Sep 6, 202415.8916.0415.7615.7715.07-0.57%164,126
Sep 5, 202415.9516.0415.8315.8615.16-1.00%223,725
Sep 4, 202415.8516.2915.8516.0215.310.56%313,689
Sep 3, 202415.9816.1115.9315.9315.23-0.81%204,071
Aug 30, 202416.1416.2016.0116.0615.35-0.06%194,935
Aug 29, 202415.9316.1315.9216.0715.360.94%217,742
Aug 28, 202415.9716.0415.9015.9215.22-0.44%128,901
Aug 27, 202416.0116.0815.9615.9915.28-0.56%290,885
Aug 26, 202415.9716.2615.9616.0815.371.07%145,301
Aug 23, 202415.8515.9915.8215.9115.210.70%145,687
Aug 22, 202415.9616.0015.8015.8015.10-0.69%110,215
Aug 21, 202415.7115.9515.7115.9115.211.60%175,481
Aug 20, 202415.7515.7915.6515.6614.97-0.38%148,411
Aug 19, 202415.5415.7515.5415.7215.031.03%119,727
Aug 16, 202415.5715.7515.5615.5614.87-0.51%126,557
Aug 15, 202415.8515.9515.6215.6414.95-1.70%171,766
Aug 14, 202416.0016.0615.8715.9115.04-0.19%138,757
Aug 13, 202415.9416.1315.9415.9415.070.82%220,589
Aug 12, 202415.8215.9815.8015.8114.94-0.22%227,105
Aug 9, 202415.8715.9515.7715.8514.980.09%172,624
Aug 8, 202415.5315.9015.5315.8314.962.39%262,731
Aug 7, 202415.6115.7615.4615.4614.61-0.51%216,397
Aug 6, 202415.4515.7315.4115.5414.690.97%242,940
Aug 5, 202415.4115.5715.3515.3914.55-2.66%293,441
Aug 2, 202415.9315.9315.7315.8114.94-1.62%221,703
Aug 1, 202416.0516.1515.9316.0715.190.69%428,419