Skip to main content
BlackRock Health Sciences Term Trust (BMEZ)
NYSE: BMEZ · Real-Time Price · USD
15.13
+0.13 (0.87%)
At close: Jun 26, 2026, 4:00 PM EDT
15.12
-0.01 (-0.05%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BMEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.0015.2014.9515.1315.130.87%147,490
Jun 25, 202615.0115.1414.9015.0015.001.28%231,866
Jun 24, 202614.7214.9014.6014.8114.810.82%173,762
Jun 23, 202614.5414.7314.4614.6914.690.62%236,998
Jun 22, 202614.5514.6714.4514.6014.600.34%337,216
Jun 18, 202614.5714.6914.4114.5514.55-219,719
Jun 17, 202614.5714.7014.4814.5514.55-229,015
Jun 16, 202614.5314.6314.4714.5514.550.21%133,253
Jun 15, 202614.5414.5814.4014.5214.520.62%147,259
Jun 12, 202614.4914.5414.4014.5414.430.69%131,881
Jun 11, 202614.2114.4514.1514.4414.331.33%155,649
Jun 10, 202614.2414.3514.1514.2514.14-0.28%154,025
Jun 9, 202614.2414.4014.1614.2914.180.49%107,339
Jun 8, 202614.3314.4514.1614.2214.11-0.77%131,735
Jun 5, 202614.4314.5014.2714.3314.22-0.97%177,730
Jun 4, 202614.3914.5214.3214.4714.361.05%151,281
Jun 3, 202614.3114.3814.2514.3214.21-0.56%170,054
Jun 2, 202614.5214.5614.2914.4014.29-1.10%290,371
Jun 1, 202614.6014.7514.5214.5614.45-0.88%263,238
May 29, 202614.5814.7014.5014.6914.581.03%281,390
May 28, 202614.2014.5514.1814.5414.432.54%217,199
May 27, 202614.2114.3014.1514.1814.07-0.70%246,343
May 26, 202614.2014.3014.1614.2814.170.71%139,266
May 22, 202614.1814.2514.1514.1814.070.21%108,428
May 21, 202614.1414.2414.0214.1514.04-0.21%118,646
May 20, 202613.9614.1813.8714.1814.072.46%199,666
May 19, 202613.7713.8813.7213.8413.740.51%146,564
May 18, 202613.7713.8913.7013.7713.67-0.58%244,091
May 15, 202614.0614.1113.8513.8513.75-1.98%252,636
May 14, 202614.2314.3114.1314.2414.02-0.21%282,737
May 13, 202614.1814.2814.1014.2714.050.71%229,281
May 12, 202614.1014.2114.0714.1713.950.35%165,458
May 11, 202614.1114.2114.0714.1213.90-0.42%175,286
May 8, 202614.1314.2014.1014.1813.960.71%239,342
May 7, 202614.2514.2614.0414.0813.87-0.91%147,525
May 6, 202614.1814.2514.1314.2113.990.71%127,955
May 5, 202614.0814.1514.0014.1113.900.43%130,052
May 4, 202614.0814.1413.9514.0513.84-0.21%144,598
May 1, 202614.2314.2414.0314.0813.87-1.05%277,846
Apr 30, 202614.0614.2614.0514.2314.011.57%203,843
Apr 29, 202613.9414.0113.8914.0113.800.07%231,073
Apr 28, 202614.1914.1913.9914.0013.79-1.06%156,114
Apr 27, 202614.0914.2014.0914.1513.930.43%244,625
Apr 24, 202614.1914.1914.0514.0913.88-1.05%200,749
Apr 23, 202614.4114.4514.2014.2414.02-1.25%123,116
Apr 22, 202614.4714.5614.3814.4214.200.07%162,574
Apr 21, 202614.5814.6014.4114.4114.19-0.89%136,781
Apr 20, 202614.6014.6914.5414.5414.32-0.62%114,915
Apr 17, 202614.5914.6914.4114.6314.410.83%195,747
Apr 16, 202614.6414.6814.4614.5114.29-0.96%166,273
Apr 15, 202614.7014.7014.5614.6514.43-0.07%103,916
Apr 14, 202614.4814.8814.4814.7714.442.14%244,470
Apr 13, 202614.3114.5014.2914.4614.130.63%144,525
Apr 10, 202614.5814.5814.3314.3714.05-0.69%182,578
Apr 9, 202614.4114.5214.3614.4714.140.28%124,704
Apr 8, 202614.4314.5014.3614.4314.101.41%218,488
Apr 7, 202614.2614.2614.1214.2313.91-0.35%155,466
Apr 6, 202614.4014.4314.2314.2813.96-0.56%141,112
Apr 2, 202614.3514.5014.3114.3614.04-0.97%131,138
Apr 1, 202614.3414.5614.2614.5014.170.97%364,943
Mar 31, 202613.9714.3613.9014.3614.044.06%429,879
Mar 30, 202613.8113.9413.7913.8013.490.29%258,115
Mar 27, 202614.0014.1013.7613.7613.45-1.99%352,989
Mar 26, 202613.9114.1513.9014.0413.720.29%236,590
Mar 25, 202613.8614.0913.8614.0013.681.38%388,263
Mar 24, 202613.8313.9013.7213.8113.50-0.29%218,297
Mar 23, 202613.8313.9913.7613.8513.540.65%251,608
Mar 20, 202613.8414.0213.7113.7613.45-1.36%210,014
Mar 19, 202613.8614.0413.8013.9513.640.22%273,780
Mar 18, 202614.0814.1213.9213.9213.61-1.63%248,264
Mar 17, 202614.1514.3014.1114.1513.830.43%281,547
Mar 16, 202614.0114.1414.0114.0913.771.00%246,075
Mar 13, 202614.0814.2013.9213.9513.64-0.78%239,647
Mar 12, 202614.3314.3914.1714.1713.74-2.14%284,084
Mar 11, 202614.6114.6114.4314.4814.04-0.89%195,728
Mar 10, 202614.5914.6914.5514.6114.170.55%130,044
Mar 9, 202614.4114.5714.3114.5314.09-191,559
Mar 6, 202614.4814.5514.3714.5314.09-0.48%220,352
Mar 5, 202614.8814.8814.6014.6014.16-2.01%189,055
Mar 4, 202614.7514.9214.7014.9014.451.50%257,441
Mar 3, 202614.8514.8514.5614.6814.24-2.00%263,204
Mar 2, 202614.9015.0514.8414.9814.53-0.33%282,204
Feb 27, 202615.0215.0514.9315.0314.58-0.40%167,761
Feb 26, 202615.0515.0914.9215.0914.630.27%162,085
Feb 25, 202615.1415.1815.0315.0514.60-0.20%186,844
Feb 24, 202615.0015.1514.9815.0814.630.67%174,566
Feb 23, 202614.9415.0514.9014.9814.53-206,975
Feb 20, 202615.0715.0714.9514.9814.53-0.47%260,134
Feb 19, 202615.0115.0614.9415.0514.600.40%150,340
Feb 18, 202615.0415.0714.9614.9914.540.47%334,261
Feb 17, 202614.9115.0614.9014.9214.47-0.33%325,196
Feb 13, 202614.8315.0814.8314.9714.521.01%183,550
Feb 12, 202615.0515.1014.8214.9314.37-0.99%284,359
Feb 11, 202615.0915.1014.9215.0814.520.07%168,923
Feb 10, 202615.0615.1515.0415.0714.51-191,551
Feb 9, 202615.0515.1014.9315.0714.510.13%181,303
Feb 6, 202614.9315.0714.9115.0514.491.14%374,665
Feb 5, 202615.1015.2214.8714.8814.32-1.65%409,767
Feb 4, 202615.2515.3015.1015.1314.57-0.85%264,674
Feb 3, 202615.3015.4715.1915.2614.69-0.26%333,333