Skip to main content
BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
14.60
-0.30 (-2.01%)
Mar 5, 2026, 4:00 PM EST - Market closed

BMEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.8814.8814.6014.6014.60-2.01%189,054
Mar 4, 202614.7514.9214.7014.9014.901.50%257,441
Mar 3, 202614.8514.8514.5614.6814.68-2.00%262,903
Mar 2, 202614.9015.0514.8414.9814.98-0.33%282,204
Feb 27, 202615.0215.0514.9315.0315.03-0.40%167,761
Feb 26, 202615.0515.0914.9215.0915.090.27%162,085
Feb 25, 202615.1415.1815.0315.0515.05-0.20%186,844
Feb 24, 202615.0015.1514.9815.0815.080.67%174,566
Feb 23, 202614.9415.0514.9014.9814.98-206,975
Feb 20, 202615.0715.0714.9514.9814.98-0.47%260,134
Feb 19, 202615.0115.0614.9415.0515.050.40%150,340
Feb 18, 202615.0415.0714.9614.9914.990.47%334,261
Feb 17, 202614.9115.0614.9014.9214.92-0.33%325,196
Feb 13, 202614.8315.0814.8314.9714.970.27%183,550
Feb 12, 202615.0515.1014.8214.9314.82-0.99%284,359
Feb 11, 202615.0915.1014.9215.0814.970.07%168,923
Feb 10, 202615.0615.1515.0415.0714.96-191,551
Feb 9, 202615.0515.1014.9315.0714.960.13%181,303
Feb 6, 202614.9315.0714.9115.0514.941.14%374,665
Feb 5, 202615.1015.2214.8714.8814.77-1.65%409,767
Feb 4, 202615.2515.3015.1015.1315.02-0.85%264,674
Feb 3, 202615.3015.4715.1915.2615.15-0.26%333,333
Feb 2, 202615.1815.3915.1815.3015.190.59%386,729
Jan 30, 202615.2215.3215.1515.2115.100.07%188,365
Jan 29, 202615.2015.3915.1415.2015.09-0.33%294,089
Jan 28, 202615.4015.4515.2515.2515.14-1.23%297,011
Jan 27, 202615.3715.5315.3715.4415.33-0.06%168,363
Jan 26, 202615.5115.6315.4515.4515.34-0.58%282,476
Jan 23, 202615.6315.7015.5215.5415.43-1.27%242,738
Jan 22, 202615.5615.7915.5615.7415.621.16%321,673
Jan 21, 202615.2715.5815.2415.5615.452.10%226,871
Jan 20, 202615.1515.3015.1015.2415.13-0.78%288,523
Jan 16, 202615.4515.4615.3315.3615.14-0.39%1,613,028
Jan 15, 202615.4815.5515.3815.4215.20-0.19%303,200
Jan 14, 202615.3115.4915.2715.4515.230.85%359,293
Jan 13, 202615.3315.4015.2015.3215.100.26%299,702
Jan 12, 202615.4415.4615.1115.2815.06-1.23%446,078
Jan 9, 202615.3915.5415.3815.4715.250.72%189,998
Jan 8, 202615.5215.5715.3315.3615.14-1.35%179,189
Jan 7, 202615.2615.6615.1615.5715.342.10%447,723
Jan 6, 202614.9115.2714.9115.2515.032.01%268,400
Jan 5, 202615.0115.0314.8014.9514.73-0.53%401,946
Jan 2, 202615.1215.1614.9615.0314.81-0.13%319,532
Dec 31, 202515.0915.2215.0515.0514.83-0.59%438,164
Dec 30, 202515.1115.2015.0815.1414.92-0.13%350,672
Dec 29, 202515.2615.3415.1115.1614.94-0.85%213,105
Dec 26, 202515.2115.3015.1815.2915.070.53%149,487
Dec 24, 202515.1115.2615.1015.2114.990.53%134,133
Dec 23, 202515.0915.2315.0915.1314.91-0.26%288,746
Dec 22, 202515.0915.2815.0915.1714.95-0.07%205,100
Dec 19, 202514.9615.2514.9615.1814.851.27%304,249
Dec 18, 202515.0015.0814.9414.9914.670.07%322,635
Dec 17, 202515.0015.1014.9214.9814.66-0.13%338,746
Dec 16, 202515.1215.2014.9815.0014.68-1.25%266,155
Dec 15, 202515.2415.3015.1415.1914.860.40%161,036
Dec 12, 202515.1815.2415.1015.1314.80-0.79%269,416
Dec 11, 202515.2415.3815.2015.2514.920.07%174,028
Dec 10, 202515.1115.3315.1015.2414.910.20%483,104
Dec 9, 202515.3515.5215.2115.2114.88-1.30%199,378
Dec 8, 202515.6015.6115.3915.4115.08-0.64%121,408
Dec 5, 202515.5915.6715.4915.5115.17-224,103
Dec 4, 202515.4615.6015.4515.5115.170.45%305,944
Dec 3, 202515.2115.4415.2115.4415.111.51%301,737
Dec 2, 202515.3915.4815.2115.2114.88-1.23%173,357
Dec 1, 202515.4615.6015.4015.4015.07-1.22%310,015
Nov 28, 202515.6015.7015.5215.5915.25-0.38%212,486
Nov 26, 202515.2715.8015.2715.6515.313.23%783,214
Nov 25, 202515.0115.2815.0015.1614.831.00%274,387
Nov 24, 202514.8015.0814.8015.0114.691.62%162,961
Nov 21, 202514.6414.8014.6114.7714.451.10%243,950
Nov 20, 202514.6714.7914.5714.6114.29-0.14%285,797
Nov 19, 202514.6714.7314.5714.6314.31-338,463
Nov 18, 202514.6314.7514.6114.6314.31-0.34%195,393
Nov 17, 202514.6214.9014.6214.6814.36-0.07%217,597
Nov 14, 202514.7114.8514.6914.6914.37-1.74%162,061
Nov 13, 202515.0015.0814.9514.9514.52-0.66%115,779
Nov 12, 202514.9515.1114.9015.0514.620.40%139,851
Nov 11, 202514.6815.0514.6814.9914.562.11%236,743
Nov 10, 202514.7514.8014.6014.6814.260.14%197,044
Nov 7, 202514.6314.6814.5114.6614.240.48%244,702
Nov 6, 202514.6014.6514.5614.5914.17-0.48%171,194
Nov 5, 202514.7114.7314.6014.6614.24-0.34%274,695
Nov 4, 202514.7314.8714.7114.7114.29-1.01%265,160
Nov 3, 202514.8914.9814.6914.8614.43-0.93%327,651
Oct 31, 202515.0715.1014.9115.0014.57-0.27%368,878
Oct 30, 202514.9615.2014.9615.0414.610.20%144,292
Oct 29, 202515.1815.2414.9515.0114.58-1.44%189,877
Oct 28, 202515.1815.2515.1515.2314.790.33%155,128
Oct 27, 202515.2415.3015.1715.1814.740.26%272,224
Oct 24, 202515.1315.2315.0615.1414.700.13%177,179
Oct 23, 202515.0015.1514.9115.1214.680.53%140,584
Oct 22, 202515.0315.0914.9315.0414.610.33%233,608
Oct 21, 202514.9815.0314.9214.9914.560.07%190,663
Oct 20, 202514.9015.0014.8414.9814.550.88%143,074
Oct 17, 202514.8214.9014.7714.8514.42-0.07%92,140
Oct 16, 202514.9515.0514.8414.8614.43-0.54%265,566
Oct 15, 202514.9414.9614.8514.9414.51-0.13%150,845
Oct 14, 202514.8114.9914.7214.9614.421.01%191,031
Oct 13, 202514.8714.9014.7214.8114.280.20%287,603
Oct 10, 202515.0015.0014.7014.7814.25-1.07%192,723