BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
14.13
+0.02 (0.14%)
At close: Aug 1, 2025, 4:00 PM
14.41
+0.28 (1.98%)
After-hours: Aug 1, 2025, 7:36 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.99 | 14.17 | 13.86 | 14.13 | 14.13 | 0.14% | 361,371 |
| Jul 31, 2025 | 14.21 | 14.29 | 14.02 | 14.11 | 14.11 | -0.35% | 259,634 |
| Jul 30, 2025 | 14.18 | 14.20 | 14.05 | 14.16 | 14.16 | 0.28% | 220,348 |
| Jul 29, 2025 | 14.06 | 14.13 | 14.06 | 14.12 | 14.12 | 0.50% | 220,057 |
| Jul 28, 2025 | 14.03 | 14.08 | 14.00 | 14.05 | 14.05 | - | 219,224 |
| Jul 25, 2025 | 14.12 | 14.12 | 14.01 | 14.05 | 14.05 | 0.07% | 172,537 |
| Jul 24, 2025 | 14.11 | 14.18 | 14.04 | 14.04 | 14.04 | -0.50% | 168,325 |
| Jul 23, 2025 | 14.13 | 14.16 | 14.04 | 14.11 | 14.11 | 0.28% | 162,200 |
| Jul 22, 2025 | 13.93 | 14.13 | 13.90 | 14.07 | 14.07 | 0.79% | 244,711 |
| Jul 21, 2025 | 14.07 | 14.11 | 13.93 | 13.96 | 13.96 | -1.62% | 350,895 |
| Jul 18, 2025 | 14.01 | 14.19 | 13.73 | 14.19 | 14.19 | 1.07% | 867,817 |
| Jul 17, 2025 | 14.05 | 14.09 | 13.98 | 14.04 | 14.04 | - | 306,979 |
| Jul 16, 2025 | 13.99 | 14.09 | 13.96 | 14.04 | 14.04 | 0.57% | 238,686 |
| Jul 15, 2025 | 14.23 | 14.31 | 13.96 | 13.96 | 13.96 | -2.58% | 293,978 |
| Jul 14, 2025 | 14.32 | 14.39 | 14.26 | 14.33 | 14.16 | -0.62% | 399,816 |
| Jul 11, 2025 | 14.52 | 14.55 | 14.41 | 14.42 | 14.25 | -0.96% | 214,930 |
| Jul 10, 2025 | 14.50 | 14.62 | 14.50 | 14.56 | 14.39 | 0.48% | 209,739 |
| Jul 9, 2025 | 14.38 | 14.50 | 14.36 | 14.49 | 14.32 | 0.76% | 273,055 |
| Jul 8, 2025 | 14.25 | 14.45 | 14.24 | 14.38 | 14.21 | 0.98% | 145,556 |
| Jul 7, 2025 | 14.38 | 14.43 | 14.22 | 14.24 | 14.07 | -1.52% | 253,543 |
| Jul 3, 2025 | 14.47 | 14.53 | 14.43 | 14.46 | 14.29 | -0.14% | 134,884 |
| Jul 2, 2025 | 14.37 | 14.55 | 14.37 | 14.48 | 14.31 | 0.07% | 160,284 |
| Jul 1, 2025 | 14.22 | 14.51 | 14.17 | 14.47 | 14.30 | 1.47% | 347,163 |
| Jun 30, 2025 | 14.45 | 14.45 | 14.19 | 14.26 | 14.09 | -1.11% | 1,258,540 |
| Jun 27, 2025 | 14.30 | 14.43 | 14.24 | 14.42 | 14.25 | 0.49% | 326,560 |
| Jun 26, 2025 | 14.36 | 14.45 | 14.32 | 14.35 | 14.18 | -0.55% | 245,502 |
| Jun 25, 2025 | 14.44 | 14.48 | 14.29 | 14.43 | 14.26 | -0.35% | 284,574 |
| Jun 24, 2025 | 14.33 | 14.48 | 14.24 | 14.48 | 14.31 | 1.90% | 189,242 |
| Jun 23, 2025 | 14.14 | 14.31 | 14.14 | 14.21 | 14.04 | 0.42% | 215,900 |
| Jun 20, 2025 | 14.22 | 14.26 | 14.11 | 14.15 | 13.98 | -0.42% | 167,862 |
| Jun 18, 2025 | 14.21 | 14.34 | 14.19 | 14.21 | 14.04 | -0.21% | 173,335 |
| Jun 17, 2025 | 14.37 | 14.37 | 14.19 | 14.24 | 14.07 | -1.39% | 288,302 |
| Jun 16, 2025 | 14.50 | 14.53 | 14.38 | 14.44 | 14.27 | 0.21% | 158,138 |
| Jun 13, 2025 | 14.44 | 14.56 | 14.39 | 14.41 | 14.24 | -2.31% | 118,913 |
| Jun 12, 2025 | 14.68 | 14.76 | 14.65 | 14.75 | 14.41 | 0.41% | 118,754 |
| Jun 11, 2025 | 14.70 | 14.79 | 14.67 | 14.69 | 14.35 | 0.14% | 166,248 |
| Jun 10, 2025 | 14.63 | 14.78 | 14.63 | 14.67 | 14.33 | 0.27% | 238,080 |
| Jun 9, 2025 | 14.74 | 14.80 | 14.59 | 14.63 | 14.29 | -1.15% | 332,349 |
| Jun 6, 2025 | 14.87 | 14.98 | 14.80 | 14.80 | 14.46 | -0.34% | 395,694 |
| Jun 5, 2025 | 14.81 | 15.00 | 14.73 | 14.85 | 14.50 | 0.47% | 324,777 |
| Jun 4, 2025 | 14.64 | 14.82 | 14.60 | 14.78 | 14.44 | 0.68% | 137,358 |
| Jun 3, 2025 | 14.70 | 14.83 | 14.61 | 14.68 | 14.34 | 0.07% | 275,677 |
| Jun 2, 2025 | 14.60 | 14.77 | 14.58 | 14.67 | 14.33 | 0.48% | 340,817 |
| May 30, 2025 | 14.35 | 14.66 | 14.27 | 14.60 | 14.26 | 1.81% | 302,013 |
| May 29, 2025 | 14.17 | 14.37 | 14.13 | 14.34 | 14.01 | 1.20% | 167,357 |
| May 28, 2025 | 14.25 | 14.31 | 14.16 | 14.17 | 13.84 | -0.56% | 118,794 |
| May 27, 2025 | 14.36 | 14.46 | 14.25 | 14.25 | 13.92 | -0.21% | 170,035 |
| May 23, 2025 | 14.15 | 14.28 | 14.15 | 14.28 | 13.95 | 0.35% | 80,645 |
| May 22, 2025 | 14.27 | 14.42 | 14.21 | 14.23 | 13.90 | -1.11% | 123,534 |
| May 21, 2025 | 14.66 | 14.66 | 14.35 | 14.39 | 14.06 | -1.77% | 145,932 |