NYSE:BMEZ | Historical Stock Price | BlackRock Health Sciences Term Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-01-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.37$15.10$18.43$22.50$27.47$33.532020-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.65$29.81184,300——
2020-12-30$28.45$29.61177,300——
2020-12-29$28.93$30.11176,800——
2020-12-28$29.46$30.66135,400——
2020-12-24$29.90$31.1172,700——
2020-12-23$30.15$31.37166,200——
2020-12-22$29.81$31.02162,300——
2020-12-21$29.30$30.49136,400——
2020-12-18$29.50$30.70154,300——
2020-12-17$29.49$30.69146,200——
2020-12-16$29.45$30.65147,700——
2020-12-15$29.76$30.97176,600——
2020-12-14$29.27$30.46128,100——
2020-12-11$29.52$30.62161,700——
2020-12-10$29.75$30.85171,500——
2020-12-09$29.65$30.75315,500——
2020-12-08$28.67$29.73116,500——
2020-12-07$28.25$29.30180,800——
2020-12-04$28.30$29.35184,800——
2020-12-03$28.26$29.31195,500——
2020-12-02$28.97$30.04221,500——
2020-12-01$28.15$29.19110,900——
2020-11-30$27.35$28.36160,200——
2020-11-27$27.45$28.4746,200——
2020-11-25$26.90$27.90113,000——
2020-11-24$26.72$27.71156,000——
2020-11-23$26.40$27.38200,500——
2020-11-20$25.93$26.89143,300——
2020-11-19$26.00$26.96155,100——
2020-11-18$25.99$26.95207,900——
2020-11-17$26.88$27.88175,900——
2020-11-16$26.74$27.73144,600——
2020-11-13$26.20$27.17200,000——
2020-11-12$25.77$26.62150,400——
2020-11-11$25.90$26.76298,400——
2020-11-10$25.40$26.24125,000——
2020-11-09$25.37$26.21191,800——
2020-11-06$25.72$26.57186,700——
2020-11-05$25.55$26.39254,300——
2020-11-04$25.14$25.97277,700——
2020-11-03$24.24$25.04101,300——
2020-11-02$23.72$24.50193,300——
2020-10-30$23.38$24.15169,900——
2020-10-29$23.70$24.48142,300——
2020-10-28$23.89$24.68302,800——
2020-10-27$24.06$24.86128,100——
2020-10-26$24.08$24.88214,400——
2020-10-23$24.41$25.22133,900——
2020-10-22$24.59$25.40215,600——
2020-10-21$24.45$25.26127,700——
2020-10-20$24.68$25.50171,400——
2020-10-19$24.50$25.3186,000——
2020-10-16$24.79$25.61243,200——
2020-10-15$24.89$25.71148,100——
2020-10-14$25.26$26.10139,600——
2020-10-13$25.64$26.38134,600——
2020-10-12$25.05$25.78129,700——
2020-10-09$24.81$25.53191,100——
2020-10-08$24.90$25.62173,100——
2020-10-07$25.27$26.00141,700——
2020-10-06$24.95$25.67238,200——
2020-10-05$24.95$25.67185,400——
2020-10-02$24.22$24.92230,700——
2020-10-01$23.84$24.53257,200——
2020-09-30$23.85$24.54142,500——
2020-09-29$23.49$24.17234,800——
2020-09-28$22.81$23.47211,700——
2020-09-25$22.69$23.35203,100——
2020-09-24$22.42$23.07282,800——
2020-09-23$22.28$22.93345,800——
2020-09-22$22.95$23.62206,300——
2020-09-21$23.05$23.72204,300——
2020-09-18$23.42$24.10151,400——
2020-09-17$23.54$24.22126,100——
2020-09-16$23.63$24.32160,600——
2020-09-15$23.76$24.45185,800——
2020-09-14$23.71$24.40178,800——
2020-09-11$23.37$23.95133,300——
2020-09-10$23.19$23.76218,500——
2020-09-09$22.81$23.37163,900——
2020-09-08$22.26$22.81237,400——
2020-09-04$22.70$23.26509,200——
2020-09-03$23.24$23.81233,600——
2020-09-02$24.50$25.10221,700——
2020-09-01$24.73$25.34219,800——
2020-08-31$24.33$24.93202,900——
2020-08-28$24.18$24.78138,200——
2020-08-27$24.04$24.63182,000——
2020-08-26$24.20$24.80232,700——
2020-08-25$24.05$24.64217,900——
2020-08-24$23.77$24.36123,300——
2020-08-21$23.60$24.18149,300——
2020-08-20$23.84$24.43133,200——
2020-08-19$23.68$24.26132,900——
2020-08-18$23.63$24.21168,900——
2020-08-17$23.64$24.22240,900——
2020-08-14$23.49$24.07172,400——
2020-08-13$23.70$24.28220,100——
2020-08-12$23.69$24.17228,800——
2020-08-11$23.32$23.79254,200——
2020-08-10$23.40$23.88306,400——
2020-08-07$24.35$24.84269,800——
2020-08-06$23.60$24.08227,000——
2020-08-05$23.23$23.70324,100——
2020-08-04$22.95$23.42262,900——
2020-08-03$23.02$23.49257,300——
2020-07-31$22.60$23.06152,500——
2020-07-30$22.67$23.13217,700——
2020-07-29$23.07$23.54262,800——
2020-07-28$23.00$23.47245,700——
2020-07-27$22.75$23.21158,100——
2020-07-24$22.86$23.32190,900——
2020-07-23$22.64$23.10312,800——
2020-07-22$22.40$22.86352,400——
2020-07-21$22.57$23.03290,100——
2020-07-20$22.68$23.14309,300——
2020-07-17$22.91$23.38204,700——
2020-07-16$22.46$22.92317,400——
2020-07-15$22.20$22.65264,600——
2020-07-14$21.90$22.34318,500——
2020-07-13$22.17$22.52334,200——
2020-07-10$21.94$22.28331,600——
2020-07-09$21.87$22.21229,100——
2020-07-08$21.71$22.05280,600——
2020-07-07$21.79$22.13275,500——
2020-07-06$21.43$21.77226,600——
2020-07-02$20.98$21.31254,700——
2020-07-01$20.90$21.23206,200——
2020-06-30$20.91$21.24277,800——
2020-06-29$20.92$21.25164,100——
2020-06-26$20.81$21.14262,800——
2020-06-25$20.99$21.32186,100——
2020-06-24$20.85$21.18310,200——
2020-06-23$21.24$21.57270,500——
2020-06-22$20.90$21.23206,900——
2020-06-19$20.84$21.17241,600——
2020-06-18$20.40$20.72213,200——
2020-06-17$20.27$20.59190,800——
2020-06-16$19.99$20.30300,400——
2020-06-15$19.75$20.06260,300——
2020-06-12$19.64$19.95164,100——
2020-06-11$19.35$19.55335,300——
2020-06-10$20.40$20.61174,800——
2020-06-09$20.35$20.56196,700——
2020-06-08$20.38$20.59298,200——
2020-06-05$20.47$20.68340,300——
2020-06-04$20.41$20.62370,700——
2020-06-03$20.39$20.60324,200——
2020-06-02$20.16$20.37212,000——
2020-06-01$20.15$20.36279,100——
2020-05-29$20.18$20.39227,800——
2020-05-28$20.09$20.30301,300——
2020-05-27$19.98$20.19182,400——
2020-05-26$19.97$20.18284,400——
2020-05-22$19.97$20.18159,200——
2020-05-21$20.03$20.24263,100——
2020-05-20$20.00$20.21385,200——
2020-05-19$19.90$20.11277,900——
2020-05-18$19.95$20.16447,400——
2020-05-15$19.92$20.13160,500——
2020-05-14$19.39$19.59222,500——
2020-05-13$19.59$19.69233,700——
2020-05-12$19.85$19.96309,700——
2020-05-11$19.80$19.91307,700——
2020-05-08$19.94$20.05228,600——
2020-05-07$19.79$19.89259,800——
2020-05-06$19.76$19.86182,100——
2020-05-05$19.51$19.61196,700——
2020-05-04$19.43$19.53132,300——
2020-05-01$19.34$19.44242,700——
2020-04-30$19.58$19.68334,400——
2020-04-29$19.92$20.03237,500——
2020-04-28$19.81$19.92303,100——
2020-04-27$19.95$20.06397,000——
2020-04-24$19.48$19.58231,700——
2020-04-23$19.60$19.70187,300——
2020-04-22$19.80$19.91204,500——
2020-04-21$19.47$19.57320,100——
2020-04-20$19.48$19.58317,200——
2020-04-17$19.23$19.33410,400——
2020-04-16$18.97$19.07272,600——
2020-04-15$18.81$18.91244,200——
2020-04-14$18.86$18.96402,200——
2020-04-13$18.95$18.95230,500——
2020-04-09$19.00$19.00322,200——
2020-04-08$17.95$17.95231,900——
2020-04-07$17.66$17.66363,800——
2020-04-06$17.53$17.53191,700——
2020-04-03$17.28$17.28182,000——
2020-04-02$16.90$16.90174,400——
2020-04-01$16.99$16.99170,000——
2020-03-31$17.90$17.90283,000——
2020-03-30$17.43$17.43248,100——
2020-03-27$17.45$17.45384,300——
2020-03-26$17.46$17.46444,300——
2020-03-25$16.83$16.83381,600——
2020-03-24$16.00$16.00367,700——
2020-03-23$13.98$13.98521,000——
2020-03-20$14.00$14.00506,600——
2020-03-19$14.00$14.00514,000——
2020-03-18$13.17$13.17742,400——
2020-03-17$14.90$14.90423,000——
2020-03-16$16.61$16.61569,900——
2020-03-13$20.00$20.001,457,800——
2020-03-12$18.50$18.501,838,200——
2020-03-11$19.51$19.51391,300——
2020-03-10$19.62$19.62522,500——
2020-03-09$20.00$20.001,062,500——
2020-03-06$20.00$20.00197,500——
2020-03-05$20.00$20.00344,700——
2020-03-04$20.09$20.09295,700——
2020-03-03$20.01$20.01277,500——
2020-03-02$20.00$20.001,233,700——
2020-02-28$20.00$20.00438,100——
2020-02-27$20.40$20.40339,200——
2020-02-26$20.99$20.99208,000——
2020-02-25$20.86$20.86222,600——
2020-02-24$21.18$21.18135,600——
2020-02-21$21.18$21.18302,200——
2020-02-20$21.64$21.64217,200——
2020-02-19$21.56$21.56242,900——
2020-02-18$21.29$21.29157,300——
2020-02-14$21.54$21.54315,300——
2020-02-13$21.44$21.44318,200——
2020-02-12$21.46$21.46278,400——
2020-02-11$21.75$21.75431,500——
2020-02-10$21.22$21.22305,200——
2020-02-07$20.98$20.98356,800——
2020-02-06$20.88$20.88338,500——
2020-02-05$20.69$20.69335,100——
2020-02-04$20.59$20.59389,800——
2020-02-03$20.30$20.30264,500——
2020-01-31$20.32$20.32449,200——
2020-01-30$20.37$20.37822,800——
2020-01-29$20.04$20.042,305,300——