NYSE - Delayed Quote
USD
BlackRock Health Sciences Term Trust (BMEZ)
17.56
-0.23
(-1.29%)
At close: October 30 at 4:00:03 PM EDT
Trade BMEZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.84
17.96
17.50
17.56
17.56
186,200
Oct 29, 2026
17.64
17.85
17.64
17.79
17.79
113,600
Oct 28, 2026
17.16
17.58
17.16
17.57
17.57
128,100
Oct 27, 2026
16.90
17.30
16.79
17.28
17.28
211,200
Oct 26, 2026
16.72
16.97
16.72
16.92
16.92
203,600
Oct 23, 2026
16.68
16.81
16.60
16.76
16.76
163,600
Oct 22, 2026
16.87
16.99
16.60
16.78
16.78
163,500
Oct 21, 2026
16.88
16.99
16.70
16.93
16.93
244,800
Oct 20, 2026
16.45
16.87
16.37
16.86
16.86
112,500
Oct 19, 2026
16.32
16.46
16.32
16.44
16.44
72,500
Oct 16, 2026
16.48
16.52
16.28
16.29
16.29
161,500
Oct 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
16.34
16.67
16.29
16.47
16.47
176,300
Oct 14, 2026
16.19
16.40
16.19
16.31
16.20
210,200
Oct 13, 2026
16.48
16.48
16.18
16.18
16.07
75,100
Oct 12, 2026
16.55
16.55
16.40
16.42
16.31
63,500
Oct 9, 2026
16.26
16.52
16.26
16.52
16.41
224,000
Oct 8, 2026
16.41
16.41
16.10
16.26
16.15
133,400
Oct 7, 2026
16.48
16.55
16.30
16.53
16.42
132,200
Oct 6, 2026
16.65
16.68
16.35
16.38
16.27
108,400
Oct 5, 2026
16.51
16.65
16.42
16.54
16.43
134,800
Oct 2, 2026
16.62
16.75
16.45
16.47
16.36
160,700
Oct 1, 2026
16.66
16.80
16.58
16.58
16.47
186,900
Sep 30, 2026
16.87
17.04
16.70
16.70
16.59
306,900
Sep 29, 2026
16.88
16.95
16.76
16.91
16.80
95,600
Sep 28, 2026
16.80
16.94
16.70
16.83
16.72
136,700
Sep 25, 2026
16.70
16.86
16.70
16.81
16.70
148,000
Sep 24, 2026
16.70
16.85
16.45
16.80
16.69
83,900
Sep 23, 2026
16.81
16.85
16.62
16.70
16.59
141,800
Sep 22, 2026
16.77
16.93
16.75
16.87
16.76
84,200
Sep 21, 2026
16.61
16.75
16.53
16.75
16.64
78,100
Sep 18, 2026
16.55
16.60
16.37
16.50
16.39
144,300
Sep 17, 2026
16.52
16.63
16.45
16.55
16.44
96,500
Sep 16, 2026
16.14
16.46
16.05
16.46
16.35
101,500
Sep 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
16.14
16.23
15.93
16.03
15.92
228,000
Sep 14, 2026
16.52
16.69
16.17
16.27
16.05
145,800
Sep 11, 2026
16.62
16.62
16.40
16.45
16.23
173,700
Sep 10, 2026
16.64
16.74
16.50
16.56
16.34
103,700
Sep 9, 2026
16.90
16.98
16.59
16.75
16.52
100,500
Sep 8, 2026
16.80
17.06
16.79
16.97
16.74
236,200
Sep 4, 2026
16.94
17.00
16.85
16.97
16.74
140,700
Sep 3, 2026
16.91
16.99
16.76
16.94
16.71
67,300
Sep 2, 2026
16.76
17.00
16.75
16.87
16.64
113,400
Sep 1, 2026
16.68
16.87
16.62
16.80
16.57
149,200
Aug 31, 2026
16.75
16.87
16.60
16.74
16.51
180,600
Aug 28, 2026
17.05
17.05
16.61
16.78
16.55
182,600
Aug 27, 2026
16.95
17.10
16.94
17.10
16.87
114,900
Aug 26, 2026
17.09
17.09
16.88
17.00
16.77
131,200
Aug 25, 2026
16.81
17.10
16.81
17.01
16.78
156,000
Aug 24, 2026
17.04
17.14
16.82
16.83
16.60
148,300
Aug 21, 2026
16.98
17.20
16.85
17.04
16.81
208,400
Aug 20, 2026
17.16
17.16
16.65
16.97
16.74
210,100
Aug 19, 2026
16.67
17.25
16.55
17.25
17.02
332,800
Aug 18, 2026
16.03
16.29
16.03
16.29
16.07
132,600
Aug 17, 2026
16.00
16.14
16.00
16.02
15.80
82,100
Aug 14, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
16.06
16.18
16.02
16.05
15.83
90,600
Aug 13, 2026
16.20
16.25
16.13
16.24
15.91
116,000
Aug 12, 2026
16.11
16.25
16.10
16.19
15.86
109,900
Aug 11, 2026
16.18
16.20
16.10
16.15
15.82
128,700
Aug 10, 2026
15.98
16.18
15.97
16.12
15.80
98,500
Aug 7, 2026
15.68
16.00
15.65
15.97
15.65
148,000
Aug 6, 2026
15.69
15.80
15.63
15.71
15.39
114,400
Aug 5, 2026
15.60
15.70
15.60
15.62
15.31
126,300
Aug 4, 2026
15.66
15.66
15.42
15.55
15.24
112,500
Aug 3, 2026
15.51
15.69
15.38
15.58
15.27
160,300
Jul 31, 2026
15.63
15.69
15.35
15.48
15.17
151,800
Jul 30, 2026
15.45
15.64
15.42
15.60
15.29
88,800
Jul 29, 2026
15.50
15.59
15.40
15.46
15.15
137,400
Jul 28, 2026
15.39
15.55
15.36
15.49
15.18
115,700
Jul 27, 2026
15.33
15.47
15.30
15.36
15.05
63,400
Jul 24, 2026
15.21
15.39
15.21
15.31
15.00
82,900
Jul 23, 2026
14.99
15.29
14.99
15.18
14.87
71,700
Jul 22, 2026
15.29
15.39
15.11
15.14
14.84
90,000
Jul 21, 2026
15.14
15.33
15.10
15.30
14.99
100,600
Jul 20, 2026
15.24
15.29
15.10
15.14
14.84
131,400
Jul 17, 2026
15.30
15.35
15.20
15.27
14.96
251,900
Jul 16, 2026
15.30
15.34
15.19
15.23
14.92
163,000
Jul 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
15.04
15.29
15.04
15.23
14.92
129,400
Jul 14, 2026
15.30
15.40
15.16
15.21
14.80
195,700
Jul 13, 2026
15.43
15.45
15.30
15.37
14.95
351,600
Jul 10, 2026
15.66
15.70
15.42
15.48
15.06
129,700
Jul 9, 2026
15.56
15.74
15.51
15.65
15.22
138,900
Jul 8, 2026
15.74
15.74
15.52
15.62
15.19
123,900
Jul 7, 2026
15.73
15.77
15.68
15.74
15.31
150,500
Jul 6, 2026
15.71
15.75
15.60
15.66
15.23
210,800
Jul 2, 2026
15.50
15.74
15.40
15.71
15.28
151,300
Jul 1, 2026
15.31
15.50
15.30
15.42
15.00
155,200
Jun 30, 2026
15.40
15.43
15.20
15.35
14.93
329,400
Jun 29, 2026
15.18
15.36
15.10
15.33
14.91
131,000
Jun 26, 2026
15.00
15.20
14.95
15.13
14.72
147,500
Jun 25, 2026
15.01
15.14
14.90
15.00
14.59
231,900
Jun 24, 2026
14.72
14.89
14.60
14.81
14.41
175,900
Jun 23, 2026
14.54
14.73
14.46
14.69
14.29
237,000
Jun 22, 2026
14.55
14.67
14.45
14.60
14.20
337,200
Jun 18, 2026
14.57
14.69
14.41
14.55
14.15
219,700
Jun 17, 2026
14.57
14.70
14.48
14.55
14.15
229,200
Jun 16, 2026
14.53
14.63
14.47
14.55
14.15
133,300
Jun 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
14.54
14.58
14.40
14.52
14.12
147,300
Jun 12, 2026
14.49
14.54
14.40
14.54
14.04
131,900
Jun 11, 2026
14.21
14.45
14.15
14.44
13.94
155,600
Jun 10, 2026
14.24
14.35
14.15
14.25
13.76
154,000
Jun 9, 2026
14.24
14.40
14.16
14.29
13.80
107,300
Jun 8, 2026
14.33
14.45
14.16
14.22
13.73
131,700
Jun 5, 2026
14.43
14.50
14.27
14.33
13.83
177,700
Jun 4, 2026
14.39
14.52
14.32
14.47
13.97
151,300
Jun 3, 2026
14.31
14.38
14.25
14.32
13.82
170,100
Jun 2, 2026
14.52
14.56
14.29
14.40
13.90
290,300
Jun 1, 2026
14.60
14.75
14.52
14.56
14.06
263,200
May 29, 2026
14.58
14.70
14.50
14.69
14.18
281,400
May 28, 2026
14.20
14.55
14.18
14.54
14.04
217,200
May 27, 2026
14.21
14.30
14.15
14.18
13.69
246,300
May 26, 2026
14.20
14.30
14.16
14.28
13.79
139,300
May 22, 2026
14.18
14.25
14.15
14.18
13.69
108,400
May 21, 2026
14.14
14.24
14.02
14.15
13.66
118,600
May 20, 2026
13.96
14.18
13.87
14.18
13.69
199,700
May 19, 2026
13.77
13.88
13.72
13.84
13.36
146,600
May 18, 2026
13.77
13.89
13.70
13.77
13.29
244,000
May 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
14.06
14.11
13.85
13.85
13.37
252,600
May 14, 2026
14.23
14.31
14.13
14.24
13.64
282,700
May 13, 2026
14.18
14.28
14.10
14.27
13.67
229,300
May 12, 2026
14.10
14.21
14.07
14.17
13.57
165,500
May 11, 2026
14.11
14.21
14.07
14.12
13.53
175,300
May 8, 2026
14.13
14.20
14.10
14.18
13.58
239,300
May 7, 2026
14.25
14.26
14.04
14.08
13.49
147,500
May 6, 2026
14.18
14.25
14.13
14.21
13.61
128,000
May 5, 2026
14.08
14.15
14.00
14.11
13.52
130,100
May 4, 2026
14.08
14.14
13.95
14.05
13.46
144,600
May 1, 2026
14.23
14.24
14.03
14.08
13.49
277,800
Apr 30, 2026
14.06
14.26
14.05
14.23
13.63
203,800
Apr 29, 2026
13.94
14.01
13.89
14.01
13.42
231,100
Apr 28, 2026
14.19
14.19
13.99
14.00
13.41
156,100
Apr 27, 2026
14.09
14.20
14.09
14.15
13.56
244,600
Apr 24, 2026
14.19
14.19
14.05
14.09
13.50
200,700
Apr 23, 2026
14.41
14.45
14.20
14.24
13.64
123,100
Apr 22, 2026
14.47
14.56
14.38
14.42
13.81
162,600
Apr 21, 2026
14.58
14.60
14.41
14.41
13.80
136,800
Apr 20, 2026
14.60
14.69
14.54
14.54
13.93
114,900
Apr 17, 2026
14.59
14.69
14.41
14.63
14.01
195,700
Apr 16, 2026
14.64
14.68
14.46
14.51
13.90
166,300
Apr 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
14.70
14.70
14.56
14.65
14.03
103,600
Apr 14, 2026
14.48
14.88
14.48
14.77
14.04
244,500
Apr 13, 2026
14.31
14.50
14.29
14.46
13.75
144,500
Apr 10, 2026
14.58
14.58
14.33
14.37
13.66
182,600
Apr 9, 2026
14.41
14.52
14.36
14.47
13.76
124,700
Apr 8, 2026
14.43
14.50
14.36
14.43
13.72
218,500
Apr 7, 2026
14.26
14.26
14.12
14.23
13.53
155,400
Apr 6, 2026
14.40
14.43
14.23
14.28
13.58
141,100
Apr 2, 2026
14.35
14.50
14.31
14.36
13.65
131,100
Apr 1, 2026
14.34
14.56
14.26
14.50
13.79
364,900
Mar 31, 2026
13.97
14.36
13.90
14.36
13.65
429,700
Mar 30, 2026
13.81
13.94
13.79
13.80
13.12
258,100
Mar 27, 2026
14.00
14.10
13.76
13.76
13.08
353,000
Mar 26, 2026
13.91
14.15
13.90
14.04
13.35
236,600
Mar 25, 2026
13.86
14.09
13.86
14.00
13.31
388,300
Mar 24, 2026
13.83
13.90
13.72
13.81
13.13
218,300
Mar 23, 2026
13.83
13.99
13.76
13.85
13.17
251,600
Mar 20, 2026
13.84
14.02
13.71
13.76
13.08
210,000
Mar 19, 2026
13.86
14.04
13.80
13.95
13.26
273,800
Mar 18, 2026
14.08
14.12
13.92
13.92
13.24
248,300
Mar 17, 2026
14.15
14.30
14.11
14.15
13.45
281,400
Mar 16, 2026
14.01
14.14
14.01
14.09
13.40
245,800
Mar 13, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
14.08
14.20
13.92
13.95
13.26
239,600
Mar 12, 2026
14.33
14.39
14.17
14.17
13.37
284,100
Mar 11, 2026
14.61
14.61
14.43
14.48
13.66
194,900
Mar 10, 2026
14.59
14.69
14.55
14.61
13.78
130,000
Mar 9, 2026
14.41
14.57
14.31
14.53
13.71
191,600
Mar 6, 2026
14.48
14.54
14.37
14.53
13.71
220,400
Mar 5, 2026
14.88
14.88
14.60
14.60
13.77
189,100
Mar 4, 2026
14.75
14.92
14.70
14.90
14.06
257,400
Mar 3, 2026
14.85
14.85
14.56
14.68
13.85
263,200
Mar 2, 2026
14.90
15.05
14.84
14.98
14.13
282,200
Feb 27, 2026
15.02
15.05
14.93
15.03
14.18
167,800
Feb 26, 2026
15.05
15.09
14.92
15.09
14.24
162,100
Feb 25, 2026
15.14
15.18
15.03
15.05
14.20
186,800
Feb 24, 2026
15.00
15.15
14.98
15.08
14.23
174,600
Feb 23, 2026
14.94
15.05
14.90
14.98
14.13
207,000
Feb 20, 2026
15.07
15.07
14.95
14.98
14.13
260,100
Feb 19, 2026
15.01
15.06
14.94
15.05
14.20
150,300
Feb 18, 2026
15.04
15.07
14.96
14.99
14.14
334,300
Feb 17, 2026
14.91
15.06
14.90
14.92
14.08
325,200
Feb 13, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
14.83
15.08
14.83
14.97
14.12
183,600
Feb 12, 2026
15.05
15.10
14.82
14.93
13.98
284,400
Feb 11, 2026
15.09
15.10
14.92
15.08
14.12
168,900
Feb 10, 2026
15.06
15.15
15.04
15.07
14.11
191,600
Feb 9, 2026
15.05
15.10
14.93
15.07
14.11
181,300
Feb 6, 2026
14.93
15.07
14.91
15.05
14.09
374,700
Feb 5, 2026
15.10
15.22
14.87
14.88
13.93
409,800
Feb 4, 2026
15.25
15.30
15.10
15.13
14.17
264,700
Feb 3, 2026
15.30
15.47
15.19
15.26
14.29
333,300
Feb 2, 2026
15.18
15.39
15.18
15.30
14.33
386,600
Jan 30, 2026
15.22
15.32
15.15
15.21
14.24
188,400
Jan 29, 2026
15.20
15.39
15.14
15.20
14.23
294,100
Jan 28, 2026
15.40
15.45
15.25
15.25
14.28
297,000
Jan 27, 2026
15.37
15.53
15.37
15.44
14.46
168,400
Jan 26, 2026
15.51
15.63
15.45
15.45
14.47
282,500
Jan 23, 2026
15.63
15.70
15.52
15.54
14.55
242,700
Jan 22, 2026
15.56
15.79
15.56
15.74
14.74
321,700
Jan 21, 2026
15.27
15.58
15.24
15.56
14.57
226,900
Jan 20, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
15.15
15.30
15.10
15.24
14.27
288,500
Jan 16, 2026
15.45
15.46
15.33
15.36
14.28
1,613,000
Jan 15, 2026
15.48
15.55
15.38
15.42
14.34
303,200
Jan 14, 2026
15.31
15.49
15.27
15.45
14.37
359,300
Jan 13, 2026
15.33
15.40
15.20
15.32
14.24
299,700
Jan 12, 2026
15.44
15.46
15.11
15.28
14.21
446,100
Jan 9, 2026
15.39
15.54
15.38
15.47
14.38
190,000
Jan 8, 2026
15.52
15.57
15.33
15.36
14.28
179,200
Jan 7, 2026
15.26
15.66
15.16
15.57
14.48
447,700
Jan 6, 2026
14.91
15.27
14.91
15.25
14.18
268,400
Jan 5, 2026
15.01
15.03
14.80
14.95
13.90
401,900
Jan 2, 2026
15.12
15.16
14.96
15.03
13.97
319,500
Dec 31, 2025
15.09
15.22
15.05
15.05
13.99
438,200
Dec 30, 2025
15.11
15.20
15.08
15.14
14.08
350,700
Dec 29, 2025
15.26
15.34
15.11
15.16
14.10
213,100
Dec 26, 2025
15.21
15.30
15.18
15.29
14.22
149,500
Dec 24, 2025
15.11
15.26
15.10
15.21
14.14
134,100
Dec 23, 2025
15.09
15.23
15.09
15.13
14.07
288,700
Dec 22, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
15.09
15.28
15.09
15.17
14.10
204,800
Dec 19, 2025
14.96
15.25
14.96
15.18
14.01
304,200
Dec 18, 2025
15.00
15.08
14.94
14.99
13.84
322,600
Dec 17, 2025
15.00
15.10
14.92
14.98
13.83
338,700
Dec 16, 2025
15.12
15.20
14.98
15.00
13.85
266,100
Dec 15, 2025
15.24
15.30
15.14
15.19
14.02
161,000
Dec 12, 2025
15.18
15.24
15.10
15.13
13.97
269,400
Dec 11, 2025
15.24
15.38
15.20
15.25
14.08
174,000
Dec 10, 2025
15.11
15.33
15.10
15.24
14.07
483,100
Dec 9, 2025
15.35
15.52
15.21
15.21
14.04
199,000
Dec 8, 2025
15.60
15.61
15.39
15.41
14.22
121,400
Dec 5, 2025
15.59
15.67
15.49
15.51
14.32
224,100
Dec 4, 2025
15.46
15.60
15.45
15.51
14.32
305,900
Dec 3, 2025
15.21
15.44
15.21
15.44
14.25
301,700
Dec 2, 2025
15.39
15.48
15.21
15.21
14.04
173,400
Dec 1, 2025
15.46
15.60
15.40
15.40
14.21
310,000
Nov 28, 2025
15.60
15.70
15.52
15.59
14.39
212,500
Nov 26, 2025
15.27
15.80
15.27
15.65
14.45
783,200
Nov 25, 2025
15.01
15.28
15.00
15.16
13.99
274,400
Nov 24, 2025
14.80
15.08
14.80
15.01
13.85
163,000
Nov 21, 2025
14.64
14.80
14.61
14.77
13.63
244,000
Nov 20, 2025
14.67
14.79
14.57
14.61
13.49
285,800
Nov 19, 2025
14.67
14.73
14.57
14.63
13.50
338,500
Nov 18, 2025
14.63
14.75
14.61
14.63
13.50
195,400
Nov 17, 2025
14.62
14.90
14.62
14.68
13.55
217,600
Nov 14, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
14.71
14.85
14.69
14.69
13.56
162,100
Nov 13, 2025
15.00
15.08
14.95
14.95
13.70
115,700
Nov 12, 2025
14.95
15.11
14.90
15.05
13.79
139,900
Nov 11, 2025
14.68
15.05
14.68
14.99
13.73
236,700
Nov 10, 2025
14.75
14.80
14.60
14.68
13.45
197,000
Nov 7, 2025
14.63
14.68
14.51
14.66
13.43
244,700
Nov 6, 2025
14.60
14.65
14.56
14.59
13.37
171,200
Nov 5, 2025
14.71
14.73
14.60
14.66
13.43
274,700
Nov 4, 2025
14.73
14.87
14.71
14.71
13.48
265,100
Nov 3, 2025
14.89
14.98
14.69
14.86
13.62
327,700
Oct 31, 2025
15.07
15.10
14.91
15.00
13.74
368,900
