BlackRock Health Sciences Term Stock Price History
NYSE: BMEZFinanceTrusts Except Educational Religious and CharitableUSD
16.53+0.15 (+0.92%)
Market open · Delayed 15 min · as of Oct 7, 4:00 PM ET
BMEZ price history at a glance
The price history for BlackRock Health Sciences Term (BMEZ) on this page begins on January 27, 2020, when the stock closed at $20.32; it most recently closed at $16.53 on October 5, 2026. The highest price in this record is $30.96, reached on December 7, 2020; the latest close is 46.6% below that peak. Across the 5 complete calendar years in the table, BMEZ finished higher in 2 and lower in 3. Its best year was 2024 (+2.4%) and its worst was 2022 (-39.2%).
Over roughly 7 years the share price changed -18.7%, a -3.0% compound annual price return (excluding dividends). In the last 12 months alone, BMEZ has gained 11.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $30.96
- Date of high
- Dec 7, 2020
- Low since 2020
- $12.58
- Date of low
- Apr 7, 2025
- 52-week high
- $17.25
- 52-week low
- $13.70
- IPO year
- 2020
- Last close
- $16.53
BMEZ returns
1 week
-1.02%
1 month
-2.59%
3 months
+5.83%
6 months
+14.55%
Year to date
+9.83%
1 year
+11.92%
3 years
+17.48%
5 years
-39.54%
BMEZ price return, excluding dividends.
BMEZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.53 | +9.98% |
| 2025 | 15.03 | +0.20% |
| 2024 | 15.00 | +2.39% |
| 2023 | 14.65 | -5.06% |
| 2022 | 15.43 | -39.16% |
| 2021 | 25.36 | -11.48% |
| 2020* | 28.65 | +40.99% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
BMEZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.48 | 16.55 | 16.41 | 16.53 | +0.92% | |
| 16.65 | 16.68 | 16.35 | 16.38 | -0.97% | |
| 16.51 | 16.65 | 16.42 | 16.54 | +0.43% | |
| 16.62 | 16.75 | 16.45 | 16.47 | -0.66% | |
| 16.66 | 16.80 | 16.58 | 16.58 | -0.72% | |
| 16.87 | 17.04 | 16.70 | 16.70 | -1.24% | |
| 16.88 | 16.95 | 16.76 | 16.91 | +0.48% | |
| 16.80 | 16.94 | 16.70 | 16.83 | +0.12% | |
| 16.70 | 16.86 | 16.70 | 16.81 | +0.06% | |
| 16.70 | 16.85 | 16.45 | 16.80 | +0.60% | |
| 16.81 | 16.85 | 16.62 | 16.70 | -1.01% | |
| 16.77 | 16.93 | 16.75 | 16.87 | +0.72% | |
| 16.61 | 16.75 | 16.53 | 16.75 | +1.52% | |
| 16.55 | 16.60 | 16.37 | 16.50 | -0.30% | |
| 16.52 | 16.63 | 16.45 | 16.55 | +0.55% | |
| 16.14 | 16.46 | 16.05 | 16.46 | +2.68% | |
| 16.14 | 16.23 | 15.93 | 16.03 | -1.48% | |
| 16.52 | 16.69 | 16.17 | 16.27 | -1.09% | |
| 16.62 | 16.62 | 16.40 | 16.45 | -0.66% | |
| 16.64 | 16.74 | 16.50 | 16.56 | -1.13% | |
| 16.90 | 16.98 | 16.59 | 16.75 | -1.30% | |
| 16.80 | 17.06 | 16.79 | 16.97 | 0.00% | |
| 16.94 | 17.00 | 16.85 | 16.97 | +0.18% | |
| 16.91 | 16.99 | 16.76 | 16.94 | +0.41% | |
| 16.76 | 17.00 | 16.75 | 16.87 | +0.42% | |
| 16.68 | 16.87 | 16.62 | 16.80 | +0.36% | |
| 16.75 | 16.87 | 16.60 | 16.74 | -0.24% | |
| 17.05 | 17.05 | 16.61 | 16.78 | -1.87% | |
| 16.95 | 17.10 | 16.94 | 17.10 | +0.59% | |
| 17.09 | 17.09 | 16.88 | 17.00 | -0.06% | |
| 16.81 | 17.10 | 16.81 | 17.01 | +1.07% | |
| 17.04 | 17.14 | 16.82 | 16.83 | -1.23% | |
| 16.98 | 17.20 | 16.85 | 17.04 | +0.41% | |
| 17.16 | 17.16 | 16.65 | 16.97 | -1.62% | |
| 16.67 | 17.25 | 16.55 | 17.25 | +5.89% | |
| 16.03 | 16.29 | 16.03 | 16.29 | +1.69% | |
| 16.00 | 16.14 | 16.00 | 16.02 | -0.19% | |
| 16.06 | 16.18 | 16.02 | 16.05 | -1.17% | |
| 16.20 | 16.25 | 16.13 | 16.24 | +0.31% | |
| 16.11 | 16.25 | 16.10 | 16.19 | +0.25% | |
| 16.18 | 16.20 | 16.10 | 16.15 | +0.19% | |
| 15.98 | 16.18 | 15.97 | 16.12 | +0.94% | |
| 15.68 | 16.00 | 15.65 | 15.97 | +1.65% | |
| 15.69 | 15.80 | 15.63 | 15.71 | +0.58% | |
| 15.60 | 15.70 | 15.60 | 15.62 | +0.45% | |
| 15.66 | 15.66 | 15.42 | 15.55 | -0.19% | |
| 15.51 | 15.69 | 15.38 | 15.58 | +0.65% | |
| 15.63 | 15.69 | 15.35 | 15.48 | -0.77% | |
| 15.45 | 15.64 | 15.42 | 15.60 | +0.91% | |
| 15.50 | 15.59 | 15.40 | 15.46 | -0.19% | |
| 15.39 | 15.55 | 15.36 | 15.49 | +0.85% | |
| 15.33 | 15.47 | 15.30 | 15.36 | +0.33% | |
| 15.21 | 15.39 | 15.21 | 15.31 | +0.86% | |
| 14.99 | 15.29 | 14.99 | 15.18 | +0.26% | |
| 15.29 | 15.39 | 15.11 | 15.14 | -1.05% | |
| 15.14 | 15.33 | 15.10 | 15.30 | +1.06% | |
| 15.24 | 15.29 | 15.10 | 15.14 | -0.85% | |
| 15.30 | 15.35 | 15.20 | 15.27 | +0.26% | |
| 15.30 | 15.34 | 15.19 | 15.23 | 0.00% | |
| 15.04 | 15.29 | 15.04 | 15.23 | +0.13% | |
| 15.30 | 15.40 | 15.16 | 15.21 | -1.04% | |
| 15.43 | 15.45 | 15.30 | 15.37 | -0.71% | |
| 15.66 | 15.70 | 15.42 | 15.48 | -1.09% | |
| 15.56 | 15.74 | 15.51 | 15.65 | +0.19% | |
| 15.74 | 15.74 | 15.52 | 15.62 | -0.76% | |
| 15.73 | 15.77 | 15.68 | 15.74 | +0.51% | |
| 15.71 | 15.75 | 15.60 | 15.66 | -0.32% | |
| 15.50 | 15.74 | 15.40 | 15.71 | +1.88% | |
| 15.31 | 15.50 | 15.30 | 15.42 | +0.46% | |
| 15.40 | 15.43 | 15.20 | 15.35 | +0.13% | |
| 15.18 | 15.36 | 15.10 | 15.33 | +1.32% | |
| 15.00 | 15.20 | 14.95 | 15.13 | +0.87% | |
| 15.01 | 15.14 | 14.90 | 15.00 | +1.28% | |
| 14.72 | 14.89 | 14.60 | 14.81 | +0.82% | |
| 14.54 | 14.73 | 14.46 | 14.69 | +0.62% | |
| 14.55 | 14.67 | 14.45 | 14.60 | +0.34% | |
| 14.57 | 14.69 | 14.41 | 14.55 | 0.00% | |
| 14.57 | 14.70 | 14.48 | 14.55 | 0.00% | |
| 14.53 | 14.63 | 14.47 | 14.55 | +0.21% | |
| 14.54 | 14.58 | 14.40 | 14.52 | -0.14% | |
| 14.49 | 14.54 | 14.40 | 14.54 | +0.69% | |
| 14.21 | 14.45 | 14.15 | 14.44 | +1.33% | |
| 14.24 | 14.35 | 14.15 | 14.25 | -0.28% | |
| 14.24 | 14.40 | 14.16 | 14.29 | +0.49% | |
| 14.33 | 14.45 | 14.16 | 14.22 | -0.77% | |
| 14.43 | 14.50 | 14.27 | 14.33 | -0.97% | |
| 14.39 | 14.52 | 14.32 | 14.47 | +1.05% | |
| 14.31 | 14.38 | 14.25 | 14.32 | -0.56% | |
| 14.52 | 14.56 | 14.29 | 14.40 | -1.10% | |
| 14.60 | 14.75 | 14.52 | 14.56 | -0.88% | |
| 14.58 | 14.70 | 14.50 | 14.69 | +1.03% | |
| 14.20 | 14.55 | 14.18 | 14.54 | +2.54% | |
| 14.21 | 14.30 | 14.15 | 14.18 | -0.70% | |
| 14.20 | 14.30 | 14.16 | 14.28 | +0.71% | |
| 14.18 | 14.25 | 14.15 | 14.18 | +0.21% | |
| 14.14 | 14.24 | 14.02 | 14.15 | -0.21% | |
| 13.96 | 14.18 | 13.87 | 14.18 | +2.46% | |
| 13.77 | 13.88 | 13.72 | 13.84 | +0.51% | |
| 13.77 | 13.89 | 13.70 | 13.77 | -0.58% | |
| 14.06 | 14.11 | 13.85 | 13.85 | -2.74% | |
| 14.23 | 14.31 | 14.13 | 14.24 | -0.21% | |
| 14.18 | 14.28 | 14.10 | 14.27 | +0.71% | |
| 14.10 | 14.21 | 14.07 | 14.17 | +0.35% | |
| 14.11 | 14.21 | 14.07 | 14.12 | -0.42% | |
| 14.13 | 14.20 | 14.10 | 14.18 | +0.71% | |
| 14.25 | 14.26 | 14.04 | 14.08 | -0.91% | |
| 14.18 | 14.25 | 14.13 | 14.21 | +0.71% | |
| 14.08 | 14.15 | 14.00 | 14.11 | +0.43% | |
| 14.08 | 14.14 | 13.95 | 14.05 | -0.21% | |
| 14.23 | 14.24 | 14.03 | 14.08 | -1.05% | |
| 14.06 | 14.26 | 14.05 | 14.23 | +1.57% | |
| 13.94 | 14.01 | 13.89 | 14.01 | +0.07% | |
| 14.19 | 14.19 | 13.99 | 14.00 | -1.06% | |
| 14.09 | 14.20 | 14.09 | 14.15 | +0.43% | |
| 14.19 | 14.19 | 14.05 | 14.09 | -1.05% | |
| 14.41 | 14.45 | 14.20 | 14.24 | -1.25% | |
| 14.47 | 14.56 | 14.38 | 14.42 | +0.07% | |
| 14.58 | 14.60 | 14.41 | 14.41 | -0.89% | |
| 14.60 | 14.69 | 14.54 | 14.54 | -0.62% | |
| 14.59 | 14.69 | 14.41 | 14.63 | +0.83% | |
| 14.64 | 14.68 | 14.46 | 14.51 | -0.96% | |
| 14.70 | 14.70 | 14.56 | 14.65 | -0.81% | |
| 14.48 | 14.88 | 14.48 | 14.77 | +2.14% | |
| 14.31 | 14.50 | 14.29 | 14.46 | +0.63% | |
| 14.58 | 14.58 | 14.33 | 14.37 | -0.69% | |
| 14.41 | 14.52 | 14.36 | 14.47 | +0.28% | |
| 14.43 | 14.50 | 14.36 | 14.43 | +1.41% | |
| 14.26 | 14.26 | 14.12 | 14.23 | -0.35% | |
| 14.40 | 14.43 | 14.23 | 14.28 | -0.56% | |
| 14.35 | 14.50 | 14.31 | 14.36 | -0.97% | |
| 14.34 | 14.56 | 14.26 | 14.50 | +0.97% | |
| 13.97 | 14.36 | 13.90 | 14.36 | +4.06% | |
| 13.81 | 13.94 | 13.79 | 13.80 | +0.29% | |
| 14.00 | 14.10 | 13.76 | 13.76 | -1.99% | |
| 13.91 | 14.15 | 13.90 | 14.04 | +0.29% | |
| 13.86 | 14.09 | 13.86 | 14.00 | +1.38% | |
| 13.83 | 13.90 | 13.72 | 13.81 | -0.29% | |
| 13.83 | 13.99 | 13.76 | 13.85 | +0.65% | |
| 13.84 | 14.02 | 13.71 | 13.76 | -1.36% | |
| 13.86 | 14.04 | 13.80 | 13.95 | +0.22% | |
| 14.08 | 14.12 | 13.92 | 13.92 | -1.63% | |
| 14.15 | 14.30 | 14.11 | 14.15 | +0.43% | |
| 14.01 | 14.14 | 14.01 | 14.09 | +1.00% | |
| 14.08 | 14.20 | 13.92 | 13.95 | -1.55% | |
| 14.33 | 14.39 | 14.17 | 14.17 | -2.14% | |
| 14.61 | 14.61 | 14.43 | 14.48 | -0.89% | |
| 14.59 | 14.69 | 14.55 | 14.61 | +0.55% | |
| 14.41 | 14.57 | 14.31 | 14.53 | 0.00% | |
| 14.48 | 14.54 | 14.37 | 14.53 | -0.48% | |
| 14.88 | 14.88 | 14.60 | 14.60 | -2.01% | |
| 14.75 | 14.92 | 14.70 | 14.90 | +1.50% | |
| 14.85 | 14.85 | 14.56 | 14.68 | -2.00% | |
| 14.90 | 15.05 | 14.84 | 14.98 | -0.33% | |
| 15.02 | 15.05 | 14.93 | 15.03 | -0.40% | |
| 15.05 | 15.09 | 14.92 | 15.09 | +0.27% | |
| 15.14 | 15.18 | 15.03 | 15.05 | -0.20% | |
| 15.00 | 15.15 | 14.98 | 15.08 | +0.67% | |
| 14.94 | 15.05 | 14.90 | 14.98 | 0.00% | |
| 15.07 | 15.07 | 14.95 | 14.98 | -0.47% | |
| 15.01 | 15.06 | 14.94 | 15.05 | +0.40% | |
| 15.04 | 15.07 | 14.96 | 14.99 | +0.47% | |
| 14.91 | 15.06 | 14.90 | 14.92 | -0.33% | |
| 14.83 | 15.08 | 14.83 | 14.97 | +0.27% | |
| 15.05 | 15.10 | 14.82 | 14.93 | -0.99% | |
| 15.09 | 15.10 | 14.92 | 15.08 | +0.07% | |
| 15.06 | 15.15 | 15.04 | 15.07 | 0.00% | |
| 15.05 | 15.10 | 14.93 | 15.07 | +0.13% | |
| 14.93 | 15.07 | 14.91 | 15.05 | +1.14% | |
| 15.10 | 15.22 | 14.87 | 14.88 | -1.65% | |
| 15.25 | 15.30 | 15.10 | 15.13 | -0.85% | |
| 15.30 | 15.47 | 15.19 | 15.26 | -0.26% | |
| 15.18 | 15.39 | 15.18 | 15.30 | +0.59% | |
| 15.22 | 15.32 | 15.15 | 15.21 | +0.07% | |
| 15.20 | 15.39 | 15.14 | 15.20 | -0.33% | |
| 15.40 | 15.45 | 15.25 | 15.25 | -1.23% | |
| 15.37 | 15.53 | 15.37 | 15.44 | -0.06% | |
| 15.51 | 15.63 | 15.45 | 15.45 | -0.58% | |
| 15.63 | 15.70 | 15.52 | 15.54 | -1.27% | |
| 15.56 | 15.79 | 15.56 | 15.74 | +1.16% | |
| 15.27 | 15.58 | 15.24 | 15.56 | +2.10% | |
| 15.15 | 15.30 | 15.10 | 15.24 | -0.78% | |
| 15.45 | 15.46 | 15.33 | 15.36 | -0.39% | |
| 15.48 | 15.55 | 15.38 | 15.42 | -0.19% | |
| 15.31 | 15.49 | 15.27 | 15.45 | +0.85% | |
| 15.33 | 15.40 | 15.20 | 15.32 | +0.26% | |
| 15.44 | 15.46 | 15.11 | 15.28 | -1.23% | |
| 15.39 | 15.54 | 15.38 | 15.47 | +0.72% | |
| 15.52 | 15.57 | 15.33 | 15.36 | -1.35% | |
| 15.26 | 15.66 | 15.16 | 15.57 | +2.10% | |
| 14.91 | 15.27 | 14.91 | 15.25 | +2.01% | |
| 15.01 | 15.03 | 14.80 | 14.95 | -0.53% | |
| 15.12 | 15.16 | 14.96 | 15.03 | -0.13% | |
| 15.09 | 15.22 | 15.05 | 15.05 | -0.59% | |
| 15.11 | 15.20 | 15.08 | 15.14 | -0.13% | |
| 15.26 | 15.34 | 15.11 | 15.16 | -0.85% | |
| 15.21 | 15.30 | 15.18 | 15.29 | +0.53% | |
| 15.11 | 15.26 | 15.10 | 15.21 | +0.53% | |
| 15.09 | 15.23 | 15.09 | 15.13 | -0.26% | |
| 15.09 | 15.28 | 15.09 | 15.17 | -0.07% | |
| 14.96 | 15.25 | 14.96 | 15.18 | +1.27% | |
| 15.00 | 15.08 | 14.94 | 14.99 | +0.07% | |
| 15.00 | 15.10 | 14.92 | 14.98 | -0.13% | |
| 15.12 | 15.20 | 14.98 | 15.00 | -1.25% | |
| 15.24 | 15.30 | 15.14 | 15.19 | +0.40% | |
| 15.18 | 15.24 | 15.10 | 15.13 | -0.79% | |
| 15.24 | 15.38 | 15.20 | 15.25 | +0.07% | |
| 15.11 | 15.33 | 15.10 | 15.24 | +0.20% | |
| 15.35 | 15.52 | 15.21 | 15.21 | -1.30% | |
| 15.60 | 15.61 | 15.39 | 15.41 | -0.64% | |
| 15.59 | 15.67 | 15.49 | 15.51 | 0.00% | |
| 15.46 | 15.60 | 15.45 | 15.51 | +0.45% | |
| 15.21 | 15.44 | 15.21 | 15.44 | +1.51% | |
| 15.39 | 15.48 | 15.21 | 15.21 | -1.23% | |
| 15.46 | 15.60 | 15.40 | 15.40 | -1.22% | |
| 15.60 | 15.70 | 15.52 | 15.59 | -0.38% | |
| 15.27 | 15.80 | 15.27 | 15.65 | +3.23% | |
| 15.01 | 15.28 | 15.00 | 15.16 | +1.00% | |
| 14.80 | 15.08 | 14.80 | 15.01 | +1.62% | |
| 14.64 | 14.80 | 14.61 | 14.77 | +1.10% | |
| 14.67 | 14.79 | 14.57 | 14.61 | -0.14% | |
| 14.67 | 14.73 | 14.57 | 14.63 | 0.00% | |
| 14.63 | 14.75 | 14.61 | 14.63 | -0.34% | |
| 14.62 | 14.90 | 14.62 | 14.68 | -0.07% | |
| 14.71 | 14.85 | 14.69 | 14.69 | -1.74% | |
| 15.00 | 15.08 | 14.95 | 14.95 | -0.66% | |
| 14.95 | 15.11 | 14.90 | 15.05 | +0.40% | |
| 14.68 | 15.05 | 14.68 | 14.99 | +2.11% | |
| 14.75 | 14.80 | 14.60 | 14.68 | +0.14% | |
| 14.63 | 14.68 | 14.51 | 14.66 | +0.48% | |
| 14.60 | 14.65 | 14.56 | 14.59 | -0.48% | |
| 14.71 | 14.73 | 14.60 | 14.66 | -0.34% | |
| 14.73 | 14.87 | 14.71 | 14.71 | -1.01% | |
| 14.89 | 14.98 | 14.69 | 14.86 | -0.93% | |
| 15.07 | 15.10 | 14.91 | 15.00 | -0.27% | |
| 14.96 | 15.20 | 14.96 | 15.04 | +0.20% | |
| 15.18 | 15.24 | 14.95 | 15.01 | -1.44% | |
| 15.18 | 15.25 | 15.15 | 15.23 | +0.33% | |
| 15.24 | 15.30 | 15.17 | 15.18 | +0.26% | |
| 15.13 | 15.23 | 15.06 | 15.14 | +0.13% | |
| 15.00 | 15.15 | 14.91 | 15.12 | +0.53% | |
| 15.03 | 15.09 | 14.93 | 15.04 | +0.33% | |
| 14.98 | 15.03 | 14.92 | 14.99 | +0.07% | |
| 14.90 | 15.00 | 14.84 | 14.98 | +0.88% | |
| 14.82 | 14.90 | 14.77 | 14.85 | -0.07% | |
| 14.95 | 15.05 | 14.84 | 14.86 | -0.54% | |
| 14.94 | 14.96 | 14.85 | 14.94 | -0.13% | |
| 14.81 | 14.99 | 14.72 | 14.96 | +1.01% | |
| 14.87 | 14.90 | 14.72 | 14.81 | +0.20% | |
| 15.00 | 15.00 | 14.70 | 14.78 | -1.07% | |
| 15.00 | 15.00 | 14.82 | 14.94 | -0.40% | |
| 14.84 | 15.00 | 14.83 | 15.00 | +1.56% | |
| 14.82 | 14.92 | 14.73 | 14.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMEZ chart for longer ranges.