BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
15.51
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
15.50
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 7:00 PM EST
BMEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.59 | 15.67 | 15.49 | 15.51 | 15.51 | - | 224,103 |
| Dec 4, 2025 | 15.46 | 15.60 | 15.45 | 15.51 | 15.51 | 0.45% | 305,944 |
| Dec 3, 2025 | 15.21 | 15.44 | 15.21 | 15.44 | 15.44 | 1.51% | 301,733 |
| Dec 2, 2025 | 15.39 | 15.48 | 15.21 | 15.21 | 15.21 | -1.23% | 173,357 |
| Dec 1, 2025 | 15.46 | 15.60 | 15.40 | 15.40 | 15.40 | -1.22% | 310,015 |
| Nov 28, 2025 | 15.60 | 15.70 | 15.52 | 15.59 | 15.59 | -0.38% | 212,281 |
| Nov 26, 2025 | 15.27 | 15.80 | 15.27 | 15.65 | 15.65 | 3.23% | 781,985 |
| Nov 25, 2025 | 15.01 | 15.28 | 15.00 | 15.16 | 15.16 | 1.00% | 274,387 |
| Nov 24, 2025 | 14.80 | 15.08 | 14.80 | 15.01 | 15.01 | 1.62% | 162,961 |
| Nov 21, 2025 | 14.64 | 14.80 | 14.61 | 14.77 | 14.77 | 1.10% | 243,950 |
| Nov 20, 2025 | 14.67 | 14.79 | 14.57 | 14.61 | 14.61 | -0.14% | 285,795 |
| Nov 19, 2025 | 14.67 | 14.73 | 14.57 | 14.63 | 14.63 | - | 338,463 |
| Nov 18, 2025 | 14.63 | 14.75 | 14.61 | 14.63 | 14.63 | -0.34% | 195,393 |
| Nov 17, 2025 | 14.62 | 14.90 | 14.62 | 14.68 | 14.68 | -0.07% | 217,597 |
| Nov 14, 2025 | 14.71 | 14.85 | 14.69 | 14.69 | 14.69 | -1.74% | 162,061 |
| Nov 13, 2025 | 15.00 | 15.08 | 14.95 | 14.95 | 14.84 | -0.66% | 115,779 |
| Nov 12, 2025 | 14.95 | 15.11 | 14.90 | 15.05 | 14.94 | 0.40% | 139,851 |
| Nov 11, 2025 | 14.68 | 15.05 | 14.68 | 14.99 | 14.88 | 2.11% | 236,743 |
| Nov 10, 2025 | 14.75 | 14.80 | 14.60 | 14.68 | 14.57 | 0.14% | 197,044 |
| Nov 7, 2025 | 14.63 | 14.68 | 14.51 | 14.66 | 14.55 | 0.48% | 244,702 |
| Nov 6, 2025 | 14.60 | 14.65 | 14.56 | 14.59 | 14.48 | -0.48% | 171,194 |
| Nov 5, 2025 | 14.71 | 14.73 | 14.60 | 14.66 | 14.55 | -0.34% | 274,695 |
| Nov 4, 2025 | 14.73 | 14.87 | 14.71 | 14.71 | 14.60 | -1.01% | 265,160 |
| Nov 3, 2025 | 14.89 | 14.98 | 14.69 | 14.86 | 14.75 | -0.93% | 327,651 |
| Oct 31, 2025 | 15.07 | 15.10 | 14.91 | 15.00 | 14.89 | -0.27% | 368,878 |
| Oct 30, 2025 | 14.96 | 15.20 | 14.96 | 15.04 | 14.93 | 0.20% | 144,292 |
| Oct 29, 2025 | 15.18 | 15.24 | 14.95 | 15.01 | 14.90 | -1.44% | 189,877 |
| Oct 28, 2025 | 15.18 | 15.25 | 15.15 | 15.23 | 15.12 | 0.33% | 155,128 |
| Oct 27, 2025 | 15.24 | 15.30 | 15.17 | 15.18 | 15.07 | 0.26% | 272,224 |
| Oct 24, 2025 | 15.13 | 15.23 | 15.06 | 15.14 | 15.03 | 0.13% | 177,179 |
| Oct 23, 2025 | 15.00 | 15.15 | 14.91 | 15.12 | 15.01 | 0.53% | 140,584 |
| Oct 22, 2025 | 15.03 | 15.09 | 14.93 | 15.04 | 14.93 | 0.33% | 233,608 |
| Oct 21, 2025 | 14.98 | 15.03 | 14.92 | 14.99 | 14.88 | 0.07% | 190,663 |
| Oct 20, 2025 | 14.90 | 15.00 | 14.84 | 14.98 | 14.87 | 0.88% | 143,074 |
| Oct 17, 2025 | 14.82 | 14.90 | 14.77 | 14.85 | 14.74 | -0.07% | 92,140 |
| Oct 16, 2025 | 14.95 | 15.05 | 14.84 | 14.86 | 14.75 | -0.54% | 265,566 |
| Oct 15, 2025 | 14.94 | 14.96 | 14.85 | 14.94 | 14.83 | -0.13% | 150,845 |
| Oct 14, 2025 | 14.81 | 14.99 | 14.72 | 14.96 | 14.74 | 1.01% | 191,031 |
| Oct 13, 2025 | 14.87 | 14.90 | 14.72 | 14.81 | 14.59 | 0.20% | 287,603 |
| Oct 10, 2025 | 15.00 | 15.00 | 14.70 | 14.78 | 14.56 | -1.07% | 192,723 |
| Oct 9, 2025 | 15.00 | 15.00 | 14.82 | 14.94 | 14.72 | -0.40% | 133,600 |
| Oct 8, 2025 | 14.84 | 15.00 | 14.83 | 15.00 | 14.78 | 1.56% | 264,383 |
| Oct 7, 2025 | 14.82 | 14.92 | 14.73 | 14.77 | 14.55 | -0.34% | 389,380 |
| Oct 6, 2025 | 14.90 | 14.90 | 14.80 | 14.82 | 14.60 | -0.27% | 343,318 |
| Oct 3, 2025 | 14.77 | 14.87 | 14.73 | 14.86 | 14.64 | 2.13% | 791,530 |
| Oct 2, 2025 | 14.58 | 14.59 | 14.45 | 14.55 | 14.34 | -0.48% | 183,336 |
| Oct 1, 2025 | 14.40 | 14.77 | 14.33 | 14.62 | 14.41 | 1.39% | 456,487 |
| Sep 30, 2025 | 14.36 | 14.59 | 14.26 | 14.42 | 14.21 | 1.19% | 968,296 |
| Sep 29, 2025 | 14.25 | 14.25 | 14.09 | 14.25 | 14.04 | 0.21% | 286,692 |
| Sep 26, 2025 | 14.04 | 14.25 | 14.04 | 14.22 | 14.01 | 1.35% | 232,579 |
| Sep 25, 2025 | 14.13 | 14.19 | 13.97 | 14.03 | 13.82 | -0.99% | 299,893 |
| Sep 24, 2025 | 14.30 | 14.44 | 14.17 | 14.17 | 13.96 | -1.05% | 256,793 |
| Sep 23, 2025 | 14.30 | 14.48 | 14.30 | 14.32 | 14.11 | -0.35% | 265,220 |
| Sep 22, 2025 | 14.41 | 14.47 | 14.35 | 14.37 | 14.16 | 0.49% | 349,337 |
| Sep 19, 2025 | 14.43 | 14.43 | 14.27 | 14.30 | 14.09 | -0.21% | 239,931 |
| Sep 18, 2025 | 14.34 | 14.39 | 14.28 | 14.33 | 14.12 | 0.63% | 336,611 |
| Sep 17, 2025 | 14.08 | 14.33 | 14.08 | 14.24 | 14.03 | 2.08% | 723,746 |
| Sep 16, 2025 | 13.86 | 13.99 | 13.82 | 13.95 | 13.75 | 0.14% | 301,248 |
| Sep 15, 2025 | 14.04 | 14.05 | 13.89 | 13.93 | 13.73 | -2.11% | 434,404 |
| Sep 12, 2025 | 14.31 | 14.35 | 14.20 | 14.23 | 13.86 | -0.97% | 386,826 |
| Sep 11, 2025 | 14.25 | 14.37 | 14.16 | 14.37 | 14.00 | -0.55% | 564,578 |
| Sep 10, 2025 | 14.60 | 14.64 | 14.45 | 14.45 | 14.08 | -1.10% | 226,718 |
| Sep 9, 2025 | 14.61 | 14.63 | 14.50 | 14.61 | 14.23 | 0.34% | 116,425 |
| Sep 8, 2025 | 14.65 | 14.65 | 14.50 | 14.56 | 14.18 | -0.41% | 166,896 |
| Sep 5, 2025 | 14.48 | 14.62 | 14.43 | 14.62 | 14.24 | 1.39% | 192,714 |
| Sep 4, 2025 | 14.36 | 14.48 | 14.36 | 14.42 | 14.05 | 0.07% | 180,306 |
| Sep 3, 2025 | 14.35 | 14.47 | 14.32 | 14.41 | 14.04 | 0.42% | 245,878 |
| Sep 2, 2025 | 14.32 | 14.41 | 14.31 | 14.35 | 13.98 | - | 203,909 |
| Aug 29, 2025 | 14.36 | 14.45 | 14.28 | 14.35 | 13.98 | 0.21% | 176,666 |
| Aug 28, 2025 | 14.34 | 14.37 | 14.24 | 14.32 | 13.95 | 0.28% | 172,832 |
| Aug 27, 2025 | 14.25 | 14.34 | 14.25 | 14.28 | 13.91 | -0.14% | 130,647 |
| Aug 26, 2025 | 14.17 | 14.30 | 14.17 | 14.30 | 13.93 | 0.85% | 148,278 |
| Aug 25, 2025 | 14.26 | 14.28 | 14.18 | 14.18 | 13.81 | -0.63% | 226,230 |
| Aug 22, 2025 | 14.13 | 14.30 | 14.13 | 14.27 | 13.90 | 1.21% | 215,126 |
| Aug 21, 2025 | 14.04 | 14.18 | 14.02 | 14.10 | 13.73 | 0.28% | 177,155 |
| Aug 20, 2025 | 14.06 | 14.11 | 13.96 | 14.06 | 13.70 | 0.07% | 202,671 |
| Aug 19, 2025 | 14.03 | 14.10 | 14.01 | 14.05 | 13.69 | 0.50% | 182,285 |
| Aug 18, 2025 | 14.08 | 14.17 | 13.95 | 13.98 | 13.62 | -0.92% | 341,457 |
| Aug 15, 2025 | 14.12 | 14.20 | 14.08 | 14.11 | 13.74 | -0.98% | 220,656 |
| Aug 14, 2025 | 14.05 | 14.29 | 14.05 | 14.25 | 13.72 | 0.11% | 147,492 |
| Aug 13, 2025 | 14.04 | 14.28 | 14.01 | 14.24 | 13.71 | 1.75% | 183,693 |
| Aug 12, 2025 | 13.81 | 13.99 | 13.81 | 13.99 | 13.47 | 1.38% | 220,462 |
| Aug 11, 2025 | 13.70 | 13.88 | 13.70 | 13.80 | 13.29 | 0.44% | 186,849 |
| Aug 8, 2025 | 13.75 | 13.85 | 13.67 | 13.74 | 13.23 | - | 320,925 |
| Aug 7, 2025 | 13.75 | 13.86 | 13.70 | 13.74 | 13.23 | -0.43% | 259,594 |
| Aug 6, 2025 | 13.93 | 14.01 | 13.75 | 13.80 | 13.29 | -1.29% | 311,167 |
| Aug 5, 2025 | 14.05 | 14.05 | 13.96 | 13.98 | 13.46 | -0.50% | 163,235 |
| Aug 4, 2025 | 14.09 | 14.10 | 14.03 | 14.05 | 13.53 | -0.57% | 282,569 |
| Aug 1, 2025 | 13.99 | 14.17 | 13.86 | 14.13 | 13.60 | 0.14% | 361,378 |
| Jul 31, 2025 | 14.21 | 14.29 | 14.02 | 14.11 | 13.58 | -0.35% | 259,634 |
| Jul 30, 2025 | 14.18 | 14.20 | 14.05 | 14.16 | 13.63 | 0.28% | 220,348 |
| Jul 29, 2025 | 14.06 | 14.13 | 14.06 | 14.12 | 13.59 | 0.50% | 220,057 |
| Jul 28, 2025 | 14.03 | 14.08 | 14.00 | 14.05 | 13.53 | - | 219,224 |
| Jul 25, 2025 | 14.12 | 14.12 | 14.01 | 14.05 | 13.53 | 0.07% | 172,537 |
| Jul 24, 2025 | 14.11 | 14.18 | 14.04 | 14.04 | 13.52 | -0.50% | 168,325 |
| Jul 23, 2025 | 14.13 | 14.16 | 14.04 | 14.11 | 13.58 | 0.28% | 162,200 |
| Jul 22, 2025 | 13.93 | 14.13 | 13.90 | 14.07 | 13.55 | 0.79% | 244,711 |
| Jul 21, 2025 | 14.07 | 14.11 | 13.93 | 13.96 | 13.44 | -1.62% | 350,895 |
| Jul 18, 2025 | 14.01 | 14.19 | 13.73 | 14.19 | 13.66 | 1.07% | 867,817 |
| Jul 17, 2025 | 14.05 | 14.09 | 13.98 | 14.04 | 13.52 | - | 306,979 |