Skip to main content
BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
16.13
+0.86 (5.63%)
Jan 21, 2025, 4:00 PM EST - Market closed

BMEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202516.0516.2415.9516.1316.135.63%1,247,533
Jan 17, 202515.3415.4215.2515.2715.270.13%348,430
Jan 16, 202515.3015.3415.1615.2515.25-0.07%358,622
Jan 15, 202515.2615.4515.2215.2615.26-0.07%537,062
Jan 14, 202515.5015.5215.1515.2715.09-1.17%541,612
Jan 13, 202515.3015.4515.1815.4515.270.65%608,363
Jan 10, 202515.5015.5015.2715.3515.17-1.10%751,970
Jan 8, 202515.2815.5415.1715.5215.341.97%1,051,138
Jan 7, 202515.2315.3215.1815.2215.040.33%461,797
Jan 6, 202515.2315.2515.1115.1715.001.13%694,910
Jan 3, 202514.6015.0614.5515.0014.833.59%722,861
Jan 2, 202514.5514.5914.4514.4814.310.56%303,403
Dec 31, 202414.3714.5114.2714.4014.23-0.28%958,526
Dec 30, 202414.5814.6014.4114.4414.27-1.50%704,214
Dec 27, 202414.7514.8914.6514.6614.49-1.01%477,289
Dec 26, 202414.7514.9314.7314.8114.64-0.54%480,831
Dec 24, 202414.6915.1814.6214.8914.721.15%512,296
Dec 23, 202414.8014.8714.6114.7214.55-0.14%606,933
Dec 20, 202414.5914.9414.5214.7414.570.68%409,448
Dec 19, 202414.8314.9214.6414.6414.47-1.28%439,230
Dec 18, 202415.0915.1814.8314.8314.66-1.72%412,690
Dec 17, 202415.1815.2515.0915.0914.92-1.24%488,031
Dec 16, 202415.2915.4415.2115.2815.10-1.29%383,305
Dec 13, 202415.5515.5815.4015.4815.13-0.13%360,273
Dec 12, 202415.7415.8015.4715.5015.15-1.52%772,635
Dec 11, 202415.8315.9415.7115.7415.38-0.38%525,444
Dec 10, 202415.8115.9515.8015.8015.44-0.32%373,956
Dec 9, 202415.7815.9515.7815.8515.490.25%487,247
Dec 6, 202415.5915.8415.5915.8115.452.80%1,109,788
Dec 5, 202415.5115.5615.3415.3815.03-1.22%339,092
Dec 4, 202415.5515.6415.5115.5715.210.19%307,786
Dec 3, 202415.7115.8015.5115.5415.18-1.33%382,522
Dec 2, 202415.6815.8615.5715.7515.390.57%306,478
Nov 29, 202415.6015.7215.5315.6615.300.64%215,794
Nov 27, 202415.4815.5615.4215.5615.201.04%401,307
Nov 26, 202415.3715.4915.3415.4015.050.39%493,795
Nov 25, 202415.3415.4215.3015.3414.990.52%229,636
Nov 22, 202415.1415.2815.0615.2614.910.79%310,781
Nov 21, 202415.0815.2014.9815.1414.790.80%231,588
Nov 20, 202415.0215.1414.9515.0214.68-0.13%326,437
Nov 19, 202415.1715.2015.0015.0414.70-1.18%313,945
Nov 18, 202415.2615.3015.1115.2214.87-0.26%189,031
Nov 15, 202415.3315.4014.9615.2614.91-2.05%602,520
Nov 14, 202415.6615.7615.5315.5815.05-0.95%277,871
Nov 13, 202415.9515.9715.6715.7315.19-0.69%277,828
Nov 12, 202416.0416.0815.8115.8415.30-1.19%266,606
Nov 11, 202415.9616.0915.9416.0315.480.44%241,323
Nov 8, 202415.8515.9815.8515.9615.420.69%142,868
Nov 7, 202415.8515.9315.8115.8515.310.14%225,390
Nov 6, 202415.8715.9215.6615.8315.290.82%239,395
Nov 5, 202415.7015.7615.6115.7015.160.51%277,387
Nov 4, 202415.8215.8415.6015.6215.09-1.08%214,616
Nov 1, 202415.4615.9115.4615.7915.252.33%280,514
Oct 31, 202415.5515.5915.4315.4314.90-0.58%227,252
Oct 30, 202415.4715.6315.4715.5214.990.13%184,669
Oct 29, 202415.5015.6315.4715.5014.97-0.32%234,486
Oct 28, 202415.6215.7215.5515.5515.020.06%228,776
Oct 25, 202415.6715.6915.4815.5415.010.13%149,384
Oct 24, 202415.5615.6715.5215.5214.99-0.06%201,001
Oct 23, 202415.7215.7215.5115.5315.00-1.08%200,890
Oct 22, 202415.6915.7115.6515.7015.160.19%151,809
Oct 21, 202415.7015.8115.6715.6715.14-0.19%144,094
Oct 18, 202415.6915.7715.6915.7015.160.19%115,862
Oct 17, 202415.9315.9415.6415.6715.14-1.07%165,239
Oct 16, 202415.8015.8615.7615.8415.300.25%208,564
Oct 15, 202415.7215.8415.7115.8015.26-0.69%218,073
Oct 14, 202415.8415.9315.7915.9115.200.76%165,536
Oct 11, 202415.7415.8515.6715.7915.080.51%170,605
Oct 10, 202415.7215.7515.6615.7115.01-0.19%98,600
Oct 9, 202415.7215.8215.7215.7415.040.25%151,510
Oct 8, 202415.7615.8315.7015.7015.00-0.32%126,876
Oct 7, 202415.9415.9715.6715.7515.05-0.88%178,400
Oct 4, 202415.8115.9015.7115.8915.180.82%222,549
Oct 3, 202415.7715.8515.7615.7615.05-0.32%180,332
Oct 2, 202415.8315.8515.7615.8115.10-0.50%125,155
Oct 1, 202415.8715.9615.7815.8915.180.32%385,269
Sep 30, 202415.8116.0015.7415.8415.130.51%290,418
Sep 27, 202415.8015.9815.7015.7615.05-0.19%271,252
Sep 26, 202415.8215.9115.7915.7915.080.45%188,658
Sep 25, 202415.8815.9215.7215.7215.02-0.69%178,193
Sep 24, 202415.9816.0215.8115.8315.12-1.19%178,327
Sep 23, 202415.9816.0515.9616.0215.300.06%101,691
Sep 20, 202416.1516.1515.9616.0115.29-0.68%163,203
Sep 19, 202416.2016.2416.1016.1215.401.19%231,160
Sep 18, 202415.8216.0415.8115.9315.220.38%165,879
Sep 17, 202415.8516.0115.8215.8715.160.25%173,264
Sep 16, 202415.9215.9515.8015.8315.12-1.37%126,256
Sep 13, 202415.9916.1515.9716.0515.160.56%168,792
Sep 12, 202416.0316.1315.9615.9615.08-0.47%125,733
Sep 11, 202415.9616.0615.8416.0415.150.53%164,068
Sep 10, 202416.0516.2415.9215.9515.07-0.50%219,428
Sep 9, 202415.8116.1515.8116.0315.141.65%229,367
Sep 6, 202415.8916.0415.7615.7714.90-0.57%164,126
Sep 5, 202415.9516.0415.8315.8614.98-1.00%223,725
Sep 4, 202415.8516.2915.8516.0215.140.56%313,689
Sep 3, 202415.9816.1115.9315.9315.05-0.81%204,071
Aug 30, 202416.1416.2016.0116.0615.17-0.06%194,935
Aug 29, 202415.9316.1315.9216.0715.180.94%217,742
Aug 28, 202415.9716.0415.9015.9215.04-0.44%128,901
Aug 27, 202416.0116.0815.9615.9915.11-0.56%290,885