BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
15.66
-0.05 (-0.32%)
At close: Jul 6, 2026, 4:00 PM EDT
15.66
0.00 (0.00%)
After-hours: Jul 6, 2026, 4:10 PM EDT
BMEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 15.71 | 15.75 | 15.60 | 15.71 | - | - | 193,467 |
| Jul 2, 2026 | 15.50 | 15.74 | 15.40 | 15.71 | 15.71 | 1.88% | 151,254 |
| Jul 1, 2026 | 15.31 | 15.50 | 15.30 | 15.42 | 15.42 | 0.46% | 155,158 |
| Jun 30, 2026 | 15.40 | 15.43 | 15.20 | 15.35 | 15.35 | 0.13% | 329,401 |
| Jun 29, 2026 | 15.18 | 15.36 | 15.10 | 15.33 | 15.33 | 1.32% | 131,043 |
| Jun 26, 2026 | 15.00 | 15.20 | 14.95 | 15.13 | 15.13 | 0.87% | 147,490 |
| Jun 25, 2026 | 15.01 | 15.14 | 14.90 | 15.00 | 15.00 | 1.28% | 231,866 |
| Jun 24, 2026 | 14.72 | 14.90 | 14.60 | 14.81 | 14.81 | 0.82% | 173,762 |
| Jun 23, 2026 | 14.54 | 14.73 | 14.46 | 14.69 | 14.69 | 0.62% | 236,998 |
| Jun 22, 2026 | 14.55 | 14.67 | 14.45 | 14.60 | 14.60 | 0.34% | 337,216 |
| Jun 18, 2026 | 14.57 | 14.69 | 14.41 | 14.55 | 14.55 | - | 219,719 |
| Jun 17, 2026 | 14.57 | 14.70 | 14.48 | 14.55 | 14.55 | - | 229,015 |
| Jun 16, 2026 | 14.53 | 14.63 | 14.47 | 14.55 | 14.55 | 0.21% | 133,253 |
| Jun 15, 2026 | 14.54 | 14.58 | 14.40 | 14.52 | 14.52 | 0.62% | 147,259 |
| Jun 12, 2026 | 14.49 | 14.54 | 14.40 | 14.54 | 14.43 | 0.69% | 131,881 |
| Jun 11, 2026 | 14.21 | 14.45 | 14.15 | 14.44 | 14.33 | 1.33% | 155,649 |
| Jun 10, 2026 | 14.24 | 14.35 | 14.15 | 14.25 | 14.14 | -0.28% | 154,025 |
| Jun 9, 2026 | 14.24 | 14.40 | 14.16 | 14.29 | 14.18 | 0.49% | 107,339 |
| Jun 8, 2026 | 14.33 | 14.45 | 14.16 | 14.22 | 14.11 | -0.77% | 131,735 |
| Jun 5, 2026 | 14.43 | 14.50 | 14.27 | 14.33 | 14.22 | -0.97% | 177,730 |
| Jun 4, 2026 | 14.39 | 14.52 | 14.32 | 14.47 | 14.36 | 1.05% | 151,281 |
| Jun 3, 2026 | 14.31 | 14.38 | 14.25 | 14.32 | 14.21 | -0.56% | 170,054 |
| Jun 2, 2026 | 14.52 | 14.56 | 14.29 | 14.40 | 14.29 | -1.10% | 290,371 |
| Jun 1, 2026 | 14.60 | 14.75 | 14.52 | 14.56 | 14.45 | -0.88% | 263,238 |
| May 29, 2026 | 14.58 | 14.70 | 14.50 | 14.69 | 14.58 | 1.03% | 281,390 |
| May 28, 2026 | 14.20 | 14.55 | 14.18 | 14.54 | 14.43 | 2.54% | 217,199 |
| May 27, 2026 | 14.21 | 14.30 | 14.15 | 14.18 | 14.07 | -0.70% | 246,343 |
| May 26, 2026 | 14.20 | 14.30 | 14.16 | 14.28 | 14.17 | 0.71% | 139,266 |
| May 22, 2026 | 14.18 | 14.25 | 14.15 | 14.18 | 14.07 | 0.21% | 108,428 |
| May 21, 2026 | 14.14 | 14.24 | 14.02 | 14.15 | 14.04 | -0.21% | 118,646 |
| May 20, 2026 | 13.96 | 14.18 | 13.87 | 14.18 | 14.07 | 2.46% | 199,666 |
| May 19, 2026 | 13.77 | 13.88 | 13.72 | 13.84 | 13.74 | 0.51% | 146,564 |
| May 18, 2026 | 13.77 | 13.89 | 13.70 | 13.77 | 13.67 | -0.58% | 244,091 |
| May 15, 2026 | 14.06 | 14.11 | 13.85 | 13.85 | 13.75 | -1.98% | 252,636 |
| May 14, 2026 | 14.23 | 14.31 | 14.13 | 14.24 | 14.02 | -0.21% | 282,737 |
| May 13, 2026 | 14.18 | 14.28 | 14.10 | 14.27 | 14.05 | 0.71% | 229,281 |
| May 12, 2026 | 14.10 | 14.21 | 14.07 | 14.17 | 13.95 | 0.35% | 165,458 |
| May 11, 2026 | 14.11 | 14.21 | 14.07 | 14.12 | 13.90 | -0.42% | 175,286 |
| May 8, 2026 | 14.13 | 14.20 | 14.10 | 14.18 | 13.96 | 0.71% | 239,342 |
| May 7, 2026 | 14.25 | 14.26 | 14.04 | 14.08 | 13.87 | -0.91% | 147,525 |
| May 6, 2026 | 14.18 | 14.25 | 14.13 | 14.21 | 13.99 | 0.71% | 127,955 |
| May 5, 2026 | 14.08 | 14.15 | 14.00 | 14.11 | 13.90 | 0.43% | 130,052 |
| May 4, 2026 | 14.08 | 14.14 | 13.95 | 14.05 | 13.84 | -0.21% | 144,598 |
| May 1, 2026 | 14.23 | 14.24 | 14.03 | 14.08 | 13.87 | -1.05% | 277,846 |
| Apr 30, 2026 | 14.06 | 14.26 | 14.05 | 14.23 | 14.01 | 1.57% | 203,843 |
| Apr 29, 2026 | 13.94 | 14.01 | 13.89 | 14.01 | 13.80 | 0.07% | 231,073 |
| Apr 28, 2026 | 14.19 | 14.19 | 13.99 | 14.00 | 13.79 | -1.06% | 156,114 |
| Apr 27, 2026 | 14.09 | 14.20 | 14.09 | 14.15 | 13.93 | 0.43% | 244,625 |
| Apr 24, 2026 | 14.19 | 14.19 | 14.05 | 14.09 | 13.88 | -1.05% | 200,749 |
| Apr 23, 2026 | 14.41 | 14.45 | 14.20 | 14.24 | 14.02 | -1.25% | 123,116 |