Skip to main content
BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
15.17
+0.15 (0.97%)
Nov 21, 2024, 2:01 PM EST - Market open

BMEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.0215.1414.9515.0215.02-0.13%326,437
Nov 19, 202415.1715.2015.0015.0415.04-1.18%313,945
Nov 18, 202415.2615.3015.1115.2215.22-0.26%189,031
Nov 15, 202415.3315.4014.9615.2615.26-2.05%602,520
Nov 14, 202415.6615.7615.5315.5815.40-0.95%277,871
Nov 13, 202415.9515.9715.6715.7315.55-0.69%277,828
Nov 12, 202416.0416.0815.8115.8415.66-1.19%266,606
Nov 11, 202415.9616.0915.9416.0315.850.44%241,323
Nov 8, 202415.8515.9815.8515.9615.780.69%142,868
Nov 7, 202415.8515.9315.8115.8515.670.14%225,390
Nov 6, 202415.8715.9215.6615.8315.650.82%239,395
Nov 5, 202415.7015.7615.6115.7015.520.51%277,387
Nov 4, 202415.8215.8415.6015.6215.44-1.08%214,616
Nov 1, 202415.4615.9115.4615.7915.612.33%280,514
Oct 31, 202415.5515.5915.4315.4315.25-0.58%227,252
Oct 30, 202415.4715.6315.4715.5215.340.13%184,669
Oct 29, 202415.5015.6315.4715.5015.32-0.32%234,486
Oct 28, 202415.6215.7215.5515.5515.370.06%228,776
Oct 25, 202415.6715.6915.4815.5415.360.13%149,384
Oct 24, 202415.5615.6715.5215.5215.34-0.06%201,001
Oct 23, 202415.7215.7215.5115.5315.35-1.08%200,890
Oct 22, 202415.6915.7115.6515.7015.520.19%151,809
Oct 21, 202415.7015.8115.6715.6715.49-0.19%144,094
Oct 18, 202415.6915.7715.6915.7015.520.19%115,862
Oct 17, 202415.9315.9415.6415.6715.49-1.07%165,239
Oct 16, 202415.8015.8615.7615.8415.660.25%208,564
Oct 15, 202415.7215.8415.7115.8015.62-0.69%218,073
Oct 14, 202415.8415.9315.7915.9115.550.76%165,536
Oct 11, 202415.7415.8515.6715.7915.440.51%170,605
Oct 10, 202415.7215.7515.6615.7115.36-0.19%98,600
Oct 9, 202415.7215.8215.7215.7415.390.25%151,510
Oct 8, 202415.7615.8315.7015.7015.35-0.32%126,876
Oct 7, 202415.9415.9715.6715.7515.40-0.88%178,400
Oct 4, 202415.8115.9015.7115.8915.540.82%222,549
Oct 3, 202415.7715.8515.7615.7615.41-0.32%180,332
Oct 2, 202415.8315.8515.7615.8115.46-0.50%125,155
Oct 1, 202415.8715.9615.7815.8915.540.32%385,269
Sep 30, 202415.8116.0015.7415.8415.490.51%290,418
Sep 27, 202415.8015.9815.7015.7615.41-0.19%271,252
Sep 26, 202415.8215.9115.7915.7915.440.45%188,658
Sep 25, 202415.8815.9215.7215.7215.37-0.69%178,193
Sep 24, 202415.9816.0215.8115.8315.48-1.19%178,327
Sep 23, 202415.9816.0515.9616.0215.660.06%101,691
Sep 20, 202416.1516.1515.9616.0115.65-0.68%163,203
Sep 19, 202416.2016.2416.1016.1215.761.19%231,160
Sep 18, 202415.8216.0415.8115.9315.570.38%165,879
Sep 17, 202415.8516.0115.8215.8715.520.25%173,264
Sep 16, 202415.9215.9515.8015.8315.48-1.37%126,256
Sep 13, 202415.9916.1515.9716.0515.520.56%168,792
Sep 12, 202416.0316.1315.9615.9615.43-0.47%125,733
Sep 11, 202415.9616.0615.8416.0415.500.53%164,068
Sep 10, 202416.0516.2415.9215.9515.42-0.50%219,428
Sep 9, 202415.8116.1515.8116.0315.501.65%229,367
Sep 6, 202415.8916.0415.7615.7715.25-0.57%164,126
Sep 5, 202415.9516.0415.8315.8615.34-1.00%223,725
Sep 4, 202415.8516.2915.8516.0215.490.56%313,689
Sep 3, 202415.9816.1115.9315.9315.40-0.81%204,071
Aug 30, 202416.1416.2016.0116.0615.53-0.06%194,935
Aug 29, 202415.9316.1315.9216.0715.540.94%217,742
Aug 28, 202415.9716.0415.9015.9215.39-0.44%128,901
Aug 27, 202416.0116.0815.9615.9915.46-0.56%290,885
Aug 26, 202415.9716.2615.9616.0815.551.07%145,301
Aug 23, 202415.8515.9915.8215.9115.380.70%145,687
Aug 22, 202415.9616.0015.8015.8015.28-0.69%110,215
Aug 21, 202415.7115.9515.7115.9115.381.60%175,481
Aug 20, 202415.7515.7915.6515.6615.14-0.38%148,411
Aug 19, 202415.5415.7515.5415.7215.201.03%119,727
Aug 16, 202415.5715.7515.5615.5615.05-0.51%126,557
Aug 15, 202415.8515.9515.6215.6415.12-1.70%171,766
Aug 14, 202416.0016.0615.8715.9115.21-0.19%138,757
Aug 13, 202415.9416.1315.9415.9415.240.82%220,589
Aug 12, 202415.8215.9815.8015.8115.12-0.22%227,105
Aug 9, 202415.8715.9515.7715.8515.150.09%172,624
Aug 8, 202415.5315.9015.5315.8315.142.39%262,731
Aug 7, 202415.6115.7615.4615.4614.78-0.51%216,397
Aug 6, 202415.4515.7315.4115.5414.860.97%242,940
Aug 5, 202415.4115.5715.3515.3914.72-2.66%293,441
Aug 2, 202415.9315.9315.7315.8115.12-1.62%221,703
Aug 1, 202416.0516.1515.9316.0715.370.69%428,419
Jul 31, 202416.0216.0415.8415.9615.261.14%295,738
Jul 30, 202415.5615.8015.5615.7815.091.61%285,019
Jul 29, 202415.7515.7515.5315.5314.85-0.96%188,112
Jul 26, 202415.7815.7815.6315.6814.99-183,693
Jul 25, 202415.6415.8115.6415.6814.990.26%228,223
Jul 24, 202415.7315.9615.5415.6414.95-0.70%213,883
Jul 23, 202415.7315.9215.7315.7515.06-0.38%194,802
Jul 22, 202415.7215.8415.6015.8115.120.70%148,466
Jul 19, 202415.6815.8115.5415.7015.010.71%1,264,490
Jul 18, 202415.8616.0215.5715.5914.91-2.07%272,156
Jul 17, 202415.9416.0715.8415.9215.22-0.56%285,096
Jul 16, 202415.8016.1015.8016.0115.310.82%375,791
Jul 15, 202415.6415.9215.6315.8815.181.21%608,661
Jul 12, 202415.7315.7915.6715.6914.840.64%211,958
Jul 11, 202415.3815.6215.3815.5914.741.90%213,897
Jul 10, 202415.2615.3615.2315.3014.470.33%218,125
Jul 9, 202415.2415.3615.1715.2514.420.39%201,869
Jul 8, 202415.2915.3715.1815.1914.36-0.13%175,955
Jul 5, 202415.1915.2415.1415.2114.38-0.07%187,796
Jul 3, 202415.2615.2815.1815.2214.39-0.39%93,162
Jul 2, 202415.4015.4115.1815.2814.45-0.78%219,993