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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.13 | 15.23 | 15.06 | 15.14 | 15.14 | 0.13% | 177,179 |
| Oct 23, 2025 | 15.00 | 15.15 | 14.91 | 15.12 | 15.12 | 0.53% | 140,584 |
| Oct 22, 2025 | 15.03 | 15.09 | 14.93 | 15.04 | 15.04 | 0.33% | 233,608 |
| Oct 21, 2025 | 14.98 | 15.03 | 14.92 | 14.99 | 14.99 | 0.07% | 190,663 |
| Oct 20, 2025 | 14.90 | 15.00 | 14.84 | 14.98 | 14.98 | 0.88% | 143,074 |
| Oct 17, 2025 | 14.82 | 14.90 | 14.77 | 14.85 | 14.85 | -0.07% | 92,140 |
| Oct 16, 2025 | 14.95 | 15.05 | 14.84 | 14.86 | 14.86 | -0.54% | 265,566 |
| Oct 15, 2025 | 14.94 | 14.96 | 14.85 | 14.94 | 14.94 | -0.13% | 150,845 |
| Oct 14, 2025 | 14.81 | 14.99 | 14.72 | 14.96 | 14.85 | 1.01% | 191,031 |
| Oct 13, 2025 | 14.87 | 14.90 | 14.72 | 14.81 | 14.70 | 0.20% | 287,603 |
| Oct 10, 2025 | 15.00 | 15.00 | 14.70 | 14.78 | 14.67 | -1.07% | 192,723 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.82 | 14.94 | 14.83 | -0.40% | 133,600 |
| Oct 8, 2025 | 14.84 | 15.00 | 14.83 | 15.00 | 14.89 | 1.56% | 264,383 |
| Oct 7, 2025 | 14.82 | 14.92 | 14.73 | 14.77 | 14.66 | -0.34% | 389,380 |
| Oct 6, 2025 | 14.90 | 14.90 | 14.80 | 14.82 | 14.71 | -0.27% | 343,318 |
| Oct 3, 2025 | 14.77 | 14.87 | 14.73 | 14.86 | 14.75 | 2.13% | 791,530 |
| Oct 2, 2025 | 14.58 | 14.59 | 14.45 | 14.55 | 14.44 | -0.48% | 183,336 |
| Oct 1, 2025 | 14.40 | 14.77 | 14.33 | 14.62 | 14.51 | 1.39% | 456,487 |
| Sep 30, 2025 | 14.36 | 14.59 | 14.26 | 14.42 | 14.32 | 1.19% | 968,296 |
| Sep 29, 2025 | 14.25 | 14.25 | 14.09 | 14.25 | 14.15 | 0.21% | 286,692 |
| Sep 26, 2025 | 14.04 | 14.25 | 14.04 | 14.22 | 14.12 | 1.35% | 232,579 |
| Sep 25, 2025 | 14.13 | 14.19 | 13.97 | 14.03 | 13.93 | -0.99% | 299,893 |
| Sep 24, 2025 | 14.30 | 14.44 | 14.17 | 14.17 | 14.07 | -1.05% | 256,793 |
| Sep 23, 2025 | 14.30 | 14.48 | 14.30 | 14.32 | 14.22 | -0.35% | 265,220 |
| Sep 22, 2025 | 14.41 | 14.47 | 14.35 | 14.37 | 14.27 | 0.49% | 349,337 |
| Sep 19, 2025 | 14.43 | 14.43 | 14.27 | 14.30 | 14.20 | -0.21% | 239,931 |
| Sep 18, 2025 | 14.34 | 14.39 | 14.28 | 14.33 | 14.23 | 0.63% | 336,611 |
| Sep 17, 2025 | 14.08 | 14.33 | 14.08 | 14.24 | 14.14 | 2.08% | 723,746 |
| Sep 16, 2025 | 13.86 | 13.99 | 13.82 | 13.95 | 13.85 | 0.14% | 301,248 |
| Sep 15, 2025 | 14.04 | 14.05 | 13.89 | 13.93 | 13.83 | -2.11% | 434,404 |
| Sep 12, 2025 | 14.31 | 14.35 | 14.20 | 14.23 | 13.96 | -0.97% | 386,826 |
| Sep 11, 2025 | 14.25 | 14.37 | 14.16 | 14.37 | 14.10 | -0.55% | 564,578 |
| Sep 10, 2025 | 14.60 | 14.64 | 14.45 | 14.45 | 14.18 | -1.10% | 226,718 |
| Sep 9, 2025 | 14.61 | 14.63 | 14.50 | 14.61 | 14.34 | 0.34% | 116,425 |
| Sep 8, 2025 | 14.65 | 14.65 | 14.50 | 14.56 | 14.29 | -0.41% | 166,896 |
| Sep 5, 2025 | 14.48 | 14.62 | 14.43 | 14.62 | 14.35 | 1.39% | 192,714 |
| Sep 4, 2025 | 14.36 | 14.48 | 14.36 | 14.42 | 14.15 | 0.07% | 180,306 |
| Sep 3, 2025 | 14.35 | 14.47 | 14.32 | 14.41 | 14.14 | 0.42% | 245,878 |
| Sep 2, 2025 | 14.32 | 14.41 | 14.31 | 14.35 | 14.08 | - | 203,909 |
| Aug 29, 2025 | 14.36 | 14.45 | 14.28 | 14.35 | 14.08 | 0.21% | 176,666 |
| Aug 28, 2025 | 14.34 | 14.37 | 14.24 | 14.32 | 14.05 | 0.28% | 172,832 |
| Aug 27, 2025 | 14.25 | 14.34 | 14.25 | 14.28 | 14.01 | -0.14% | 130,647 |
| Aug 26, 2025 | 14.17 | 14.30 | 14.17 | 14.30 | 14.03 | 0.85% | 148,278 |
| Aug 25, 2025 | 14.26 | 14.28 | 14.18 | 14.18 | 13.91 | -0.63% | 226,230 |
| Aug 22, 2025 | 14.13 | 14.30 | 14.13 | 14.27 | 14.00 | 1.21% | 215,126 |
| Aug 21, 2025 | 14.04 | 14.18 | 14.02 | 14.10 | 13.84 | 0.28% | 177,155 |
| Aug 20, 2025 | 14.06 | 14.11 | 13.96 | 14.06 | 13.80 | 0.07% | 202,671 |
| Aug 19, 2025 | 14.03 | 14.10 | 14.01 | 14.05 | 13.79 | 0.50% | 182,285 |
| Aug 18, 2025 | 14.08 | 14.17 | 13.95 | 13.98 | 13.72 | -0.92% | 341,457 |
| Aug 15, 2025 | 14.12 | 14.20 | 14.08 | 14.11 | 13.85 | -0.98% | 220,656 |