Get the Stockscreener App
15.70
0.51%
0.08
After Hours:
15.70
Blackrock Health Sciences Term Trust Stock (BMEZ) Price History
The historical daily chart and data for Blackrock Health Sciences Term Trust stock (BMEZ), show that the latest closing stock price as of November 05, 2024, is $15.70.
- Blackrock Health Sciences Term Trust all-time high stock price is $30.90, occurred on February 16, 2021.
- The lowest Blackrock Health Sciences Term Trust stock price recorded was $12.93 on October 31, 2023. Since then, Blackrock Health Sciences Term Trust's stock price has risen over 21.42% to $15.70 now.
- The 52-week high stock price for BMEZ is $16.59, representing a 5.67% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for BMEZ is $13.29, indicating a -15.35% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Blackrock Health Sciences Term Trust (BMEZ) stock in the beginning of 2023 was $25.58. The stock closed the year at $15.43, a loss of over -39.68% for the year.
The table below shows more information about BMEZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $15.76 | $15.61 | $0.1478 | 277,387.0 | +0.51% |
| Nov 04, 2024 | $15.84 | $15.60 | $0.2401 | 214,616.0 | -1.08% |
| Nov 01, 2024 | $15.91 | $15.46 | $0.45 | 280,498.0 | +2.33% |
| Oct 31, 2024 | $15.59 | $15.43 | $0.16 | 227,252.0 | -0.58% |
| Oct 30, 2024 | $15.63 | $15.47 | $0.16 | 184,668.0 | +0.13% |
| Oct 29, 2024 | $15.63 | $15.47 | $0.1555 | 234,549.0 | -0.32% |
| Oct 28, 2024 | $15.72 | $15.55 | $0.1699 | 228,776.0 | +0.06% |
| Oct 25, 2024 | $15.68 | $15.48 | $0.2046 | 149,384.0 | +0.13% |
| Oct 24, 2024 | $15.67 | $15.52 | $0.15 | 201,001.0 | -0.06% |
| Oct 23, 2024 | $15.72 | $15.51 | $0.21 | 200,890.0 | -1.08% |
| Oct 22, 2024 | $15.71 | $15.65 | $0.06 | 151,789.0 | +0.19% |
| Oct 21, 2024 | $15.81 | $15.67 | $0.14 | 143,184.0 | -0.19% |
| Oct 18, 2024 | $15.77 | $15.69 | $0.08 | 115,862.0 | +0.19% |
| Oct 17, 2024 | $15.94 | $15.64 | $0.2956 | 165,239.0 | -1.07% |
| Oct 16, 2024 | $15.86 | $15.76 | $0.10 | 208,563.0 | +0.25% |
| Oct 15, 2024 | $15.84 | $15.71 | $0.1314 | 217,159.0 | -0.69% |
| Oct 14, 2024 | $15.93 | $15.79 | $0.14 | 165,536.0 | +0.76% |
| Oct 11, 2024 | $15.85 | $15.67 | $0.18 | 170,605.0 | +0.51% |
| Oct 10, 2024 | $15.75 | $15.66 | $0.09 | 98,600.0 | -0.19% |
| Oct 09, 2024 | $15.82 | $15.72 | $0.0999 | 151,510.0 | +0.25% |
| Oct 08, 2024 | $15.83 | $15.70 | $0.13 | 126,876.0 | -0.32% |
Blackrock Health Sciences Term Trust Stock (BMEZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Health Sciences Term Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMEZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Health Sciences Term Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackrock Health Sciences Term Trust Stock (BMEZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.91 | $15.46 | $0.45 | 1,049,888.0 | +1.75% |
| Oct, 2024 | $15.97 | $15.43 | $0.54 | 4,233,146.0 | -2.59% |
| Sep, 2024 | $16.29 | $15.70 | $0.59 | 3,878,221.0 | -1.37% |
| Aug, 2024 | $16.26 | $15.35 | $0.91 | 4,387,945.0 | +0.63% |
| Jul, 2024 | $16.10 | $15.14 | $0.96 | 6,467,978.0 | +3.91% |
| Jun, 2024 | $15.68 | $14.88 | $0.805 | 4,152,646.0 | +0.59% |
| May, 2024 | $15.69 | $14.45 | $1.24 | 5,833,904.0 | +5.67% |
| Apr, 2024 | $16.39 | $14.38 | $2.01 | 5,423,093.0 | -11.84% |
| Mar, 2024 | $16.59 | $15.98 | $0.61 | 5,869,977.0 | +0.49% |
| Feb, 2024 | $16.54 | $15.42 | $1.12 | 6,837,170.0 | +5.84% |
| Jan, 2024 | $15.57 | $14.59 | $0.98 | 8,949,679.0 | +5.19% |
Blackrock Health Sciences Term Trust Stock (BMEZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.89 | $13.89 | $1.00 | 16,172,347.0 | +5.32% |
| Nov, 2023 | $13.96 | $13.07 | $0.8852 | 10,472,636.0 | +6.26% |
| Oct, 2023 | $14.45 | $12.93 | $1.52 | 10,573,922.0 | -9.16% |
| Sep, 2023 | $15.71 | $14.10 | $1.61 | 11,565,529.0 | -6.73% |
| Aug, 2023 | $16.44 | $15.28 | $1.16 | 5,341,954.0 | -5.45% |
| Jul, 2023 | $16.53 | $16.07 | $0.4598 | 4,525,448.0 | -0.49% |
| Jun, 2023 | $16.56 | $15.75 | $0.8099 | 4,965,231.0 | +4.25% |
| May, 2023 | $16.53 | $15.62 | $0.9107 | 4,134,300.0 | -3.08% |
| Apr, 2023 | $16.95 | $16.01 | $0.94 | 4,274,194.0 | -2.75% |
| Mar, 2023 | $16.73 | $15.10 | $1.63 | 10,288,249.0 | +5.03% |
| Feb, 2023 | $17.05 | $15.72 | $1.32 | 5,479,007.0 | -4.10% |
| Jan, 2023 | $16.77 | $15.46 | $1.31 | 7,496,262.0 | +7.52% |
Blackrock Health Sciences Term Trust Stock (BMEZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.55 | $15.10 | $1.45 | 16,586,193.0 | -5.34% |
| Nov, 2022 | $16.39 | $14.92 | $1.47 | 9,049,538.0 | +4.49% |
| Oct, 2022 | $15.98 | $14.33 | $1.65 | 8,223,022.0 | +4.49% |
| Sep, 2022 | $17.09 | $14.41 | $2.68 | 8,087,597.0 | -8.46% |
| Aug, 2022 | $17.89 | $16.20 | $1.69 | 7,317,982.0 | -4.00% |
| Jul, 2022 | $17.48 | $15.83 | $1.65 | 6,383,365.0 | +3.41% |
| Jun, 2022 | $17.39 | $15.06 | $2.33 | 8,484,676.0 | -1.73% |
| May, 2022 | $18.09 | $14.96 | $3.13 | 10,984,680.0 | -4.35% |
| Apr, 2022 | $20.68 | $17.21 | $3.47 | 7,238,350.0 | -12.86% |
| Mar, 2022 | $20.68 | $17.61 | $3.07 | 7,797,309.0 | -0.94% |
| Feb, 2022 | $22.49 | $18.38 | $4.11 | 5,168,924.0 | -6.25% |
| Jan, 2022 | $25.78 | $19.23 | $6.55 | 6,668,971.0 | -14.83% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):