BlackRock Health Sciences Term Trust (BMEZ) stock
BMEZNYSEFiscal year ends December 31
$17.18−0.11 (-0.64%)
Close on Nov 13, 2026Market cap –P/E –Yield –
Price history
BlackRock Health Sciences Term Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$17.18
-0.64% on the day
52-week range
$13.70 – $17.96
-4.3% from the high
Change over 52 weeks
+14.9%
From $14.95 on Nov 13, 2025
Average volume
151,333
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $17.25 | $17.36 | $17.03 | $17.18 | -0.64% | 144,841 |
| Nov 12, 2026 | $17.51 | $17.66 | $17.27 | $17.29 | -1.26% | 148,189 |
| Nov 11, 2026 | $17.51 | $17.63 | $17.44 | $17.51 | -0.23% | 229,108 |
| Nov 10, 2026 | $17.55 | $17.68 | $17.47 | $17.55 | -0.57% | 150,212 |
| Nov 9, 2026 | $17.47 | $17.71 | $17.42 | $17.65 | +1.55% | 210,789 |
| Nov 6, 2026 | $17.10 | $17.39 | $17.10 | $17.38 | 0.00% | 201,105 |
| Nov 5, 2026 | $17.96 | $17.96 | $17.22 | $17.38 | -2.63% | 390,235 |
| Nov 4, 2026 | $17.65 | $17.89 | $17.48 | $17.85 | +2.70% | 194,071 |
| Nov 3, 2026 | $17.38 | $17.58 | $17.38 | $17.38 | +0.23% | 181,026 |
| Nov 2, 2026 | $17.56 | $17.70 | $17.32 | $17.34 | -1.25% | 185,442 |
| Oct 30, 2026 | $17.84 | $17.96 | $17.50 | $17.56 | -1.29% | 186,208 |
| Oct 29, 2026 | $17.64 | $17.85 | $17.64 | $17.79 | +1.25% | 113,559 |
| Oct 28, 2026 | $17.16 | $17.58 | $17.16 | $17.57 | +1.68% | 128,145 |
| Oct 27, 2026 | $16.90 | $17.30 | $16.79 | $17.28 | +2.13% | 211,239 |
| Oct 26, 2026 | $16.72 | $16.97 | $16.72 | $16.92 | +0.95% | 203,621 |
| Oct 23, 2026 | $16.68 | $16.81 | $16.60 | $16.76 | -0.12% | 163,612 |
| Oct 22, 2026 | $16.87 | $16.99 | $16.60 | $16.78 | -0.89% | 163,509 |
| Oct 21, 2026 | $16.88 | $16.99 | $16.70 | $16.93 | +0.42% | 245,586 |
| Oct 20, 2026 | $16.45 | $16.87 | $16.37 | $16.86 | +2.55% | 112,542 |
| Oct 19, 2026 | $16.32 | $16.46 | $16.32 | $16.44 | +0.92% | 72,482 |
| Oct 16, 2026 | $16.48 | $16.52 | $16.28 | $16.29 | -1.09% | 161,645 |
| Oct 15, 2026 | $16.34 | $16.67 | $16.29 | $16.47 | +0.98% | 176,329 |
| Oct 14, 2026 | $16.19 | $16.40 | $16.19 | $16.31 | +0.80% | 210,197 |
| Oct 13, 2026 | $16.48 | $16.48 | $16.18 | $16.18 | -1.46% | 75,097 |
| Oct 12, 2026 | $16.55 | $16.55 | $16.40 | $16.42 | -0.61% | 63,532 |
| Oct 9, 2026 | $16.26 | $16.52 | $16.26 | $16.52 | +1.60% | 224,043 |
| Oct 8, 2026 | $16.41 | $16.41 | $16.10 | $16.26 | -1.63% | 133,443 |
| Oct 7, 2026 | $16.48 | $16.55 | $16.30 | $16.53 | +0.92% | 132,183 |
| Oct 6, 2026 | $16.65 | $16.68 | $16.35 | $16.38 | -0.97% | 108,401 |
| Oct 5, 2026 | $16.51 | $16.65 | $16.42 | $16.54 | +0.43% | 134,805 |
| Oct 2, 2026 | $16.62 | $16.75 | $16.45 | $16.47 | -0.66% | 160,686 |
| Oct 1, 2026 | $16.66 | $16.80 | $16.58 | $16.58 | -0.72% | 186,936 |
| Sep 30, 2026 | $16.87 | $17.04 | $16.70 | $16.70 | -1.24% | 306,945 |
| Sep 29, 2026 | $16.88 | $16.95 | $16.76 | $16.91 | +0.48% | 95,650 |
| Sep 28, 2026 | $16.80 | $16.94 | $16.70 | $16.83 | +0.12% | 136,736 |
| Sep 25, 2026 | $16.70 | $16.86 | $16.70 | $16.81 | +0.06% | 148,036 |
| Sep 24, 2026 | $16.70 | $16.85 | $16.45 | $16.80 | +0.60% | 83,893 |
| Sep 23, 2026 | $16.81 | $16.85 | $16.62 | $16.70 | -1.01% | 141,847 |
| Sep 22, 2026 | $16.77 | $16.93 | $16.75 | $16.87 | +0.72% | 84,164 |
| Sep 21, 2026 | $16.61 | $16.75 | $16.53 | $16.75 | +1.52% | 78,120 |
| Sep 18, 2026 | $16.55 | $16.60 | $16.37 | $16.50 | -0.30% | 144,311 |
| Sep 17, 2026 | $16.52 | $16.63 | $16.45 | $16.55 | +0.55% | 96,513 |
| Sep 16, 2026 | $16.14 | $16.46 | $16.05 | $16.46 | +2.68% | 101,483 |
| Sep 15, 2026 | $16.14 | $16.23 | $15.93 | $16.03 | -1.48% | 228,126 |
| Sep 14, 2026 | $16.52 | $16.69 | $16.17 | $16.27 | -1.09% | 145,821 |
| Sep 11, 2026 | $16.62 | $16.62 | $16.40 | $16.45 | -0.66% | 173,655 |
| Sep 10, 2026 | $16.64 | $16.74 | $16.50 | $16.56 | -1.13% | 103,693 |
| Sep 9, 2026 | $16.90 | $16.98 | $16.59 | $16.75 | -1.30% | 100,458 |
| Sep 8, 2026 | $16.80 | $17.06 | $16.79 | $16.97 | 0.00% | 236,221 |
| Sep 4, 2026 | $16.94 | $17.00 | $16.85 | $16.97 | +0.18% | 140,723 |
| Sep 3, 2026 | $16.91 | $16.99 | $16.76 | $16.94 | +0.41% | 67,301 |
| Sep 2, 2026 | $16.76 | $17.00 | $16.75 | $16.87 | +0.42% | 113,447 |
| Sep 1, 2026 | $16.68 | $16.87 | $16.62 | $16.80 | +0.36% | 149,179 |
| Aug 31, 2026 | $16.75 | $16.87 | $16.60 | $16.74 | -0.24% | 180,603 |
| Aug 28, 2026 | $17.05 | $17.05 | $16.61 | $16.78 | -1.87% | 183,021 |
| Aug 27, 2026 | $16.95 | $17.10 | $16.94 | $17.10 | +0.59% | 114,998 |
| Aug 26, 2026 | $17.09 | $17.09 | $16.88 | $17.00 | -0.06% | 131,175 |
| Aug 25, 2026 | $16.81 | $17.10 | $16.81 | $17.01 | +1.07% | 155,984 |
| Aug 24, 2026 | $17.04 | $17.14 | $16.82 | $16.83 | -1.23% | 148,315 |
| Aug 21, 2026 | $16.98 | $17.20 | $16.85 | $17.04 | +0.41% | 208,352 |
| Aug 20, 2026 | $17.16 | $17.16 | $16.65 | $16.97 | -1.62% | 210,070 |
| Aug 19, 2026 | $16.67 | $17.25 | $16.55 | $17.25 | +5.89% | 332,763 |
| Aug 18, 2026 | $16.03 | $16.29 | $16.03 | $16.29 | +1.69% | 132,578 |
| Aug 17, 2026 | $16.00 | $16.14 | $16.00 | $16.02 | -0.19% | 82,071 |
| Aug 14, 2026 | $16.06 | $16.18 | $16.02 | $16.05 | -1.17% | 90,578 |
| Aug 13, 2026 | $16.20 | $16.25 | $16.13 | $16.24 | +0.31% | 116,038 |
| Aug 12, 2026 | $16.11 | $16.25 | $16.10 | $16.19 | +0.25% | 109,858 |
| Aug 11, 2026 | $16.18 | $16.20 | $16.10 | $16.15 | +0.19% | 128,737 |
| Aug 10, 2026 | $15.98 | $16.18 | $15.97 | $16.12 | +0.94% | 98,485 |
| Aug 7, 2026 | $15.68 | $16.00 | $15.65 | $15.97 | +1.65% | 147,990 |
| Aug 6, 2026 | $15.69 | $15.80 | $15.63 | $15.71 | +0.58% | 114,447 |
| Aug 5, 2026 | $15.60 | $15.70 | $15.60 | $15.62 | +0.45% | 126,288 |
| Aug 4, 2026 | $15.66 | $15.66 | $15.42 | $15.55 | -0.19% | 112,499 |
| Aug 3, 2026 | $15.51 | $15.69 | $15.38 | $15.58 | +0.65% | 160,307 |
| Jul 31, 2026 | $15.63 | $15.69 | $15.35 | $15.48 | -0.77% | 151,800 |
| Jul 30, 2026 | $15.45 | $15.64 | $15.42 | $15.60 | +0.91% | 88,836 |
| Jul 29, 2026 | $15.50 | $15.59 | $15.40 | $15.46 | -0.19% | 137,799 |
| Jul 28, 2026 | $15.39 | $15.55 | $15.36 | $15.49 | +0.85% | 115,720 |
| Jul 27, 2026 | $15.33 | $15.47 | $15.30 | $15.36 | +0.33% | 63,357 |
| Jul 24, 2026 | $15.21 | $15.39 | $15.21 | $15.31 | +0.86% | 82,865 |
| Jul 23, 2026 | $14.99 | $15.29 | $14.99 | $15.18 | +0.26% | 71,764 |
| Jul 22, 2026 | $15.29 | $15.39 | $15.11 | $15.14 | -1.05% | 89,966 |
| Jul 21, 2026 | $15.14 | $15.33 | $15.10 | $15.30 | +1.06% | 100,572 |
| Jul 20, 2026 | $15.24 | $15.29 | $15.10 | $15.14 | -0.85% | 131,391 |
| Jul 17, 2026 | $15.30 | $15.35 | $15.20 | $15.27 | +0.26% | 252,127 |
| Jul 16, 2026 | $15.30 | $15.34 | $15.19 | $15.23 | 0.00% | 163,025 |
| Jul 15, 2026 | $15.04 | $15.29 | $15.04 | $15.23 | +0.13% | 129,421 |
| Jul 14, 2026 | $15.30 | $15.40 | $15.16 | $15.21 | -1.04% | 195,669 |
| Jul 13, 2026 | $15.43 | $15.45 | $15.30 | $15.37 | -0.71% | 351,652 |
| Jul 10, 2026 | $15.66 | $15.70 | $15.42 | $15.48 | -1.09% | 129,712 |
| Jul 9, 2026 | $15.56 | $15.74 | $15.51 | $15.65 | +0.19% | 138,912 |
| Jul 8, 2026 | $15.74 | $15.74 | $15.52 | $15.62 | -0.76% | 123,896 |
| Jul 7, 2026 | $15.73 | $15.77 | $15.68 | $15.74 | +0.51% | 150,516 |
| Jul 6, 2026 | $15.71 | $15.75 | $15.60 | $15.66 | -0.32% | 210,758 |
| Jul 2, 2026 | $15.50 | $15.74 | $15.40 | $15.71 | +1.88% | 151,254 |
| Jul 1, 2026 | $15.31 | $15.50 | $15.30 | $15.42 | +0.46% | 155,160 |
| Jun 30, 2026 | $15.40 | $15.43 | $15.20 | $15.35 | +0.13% | 329,401 |
| Jun 29, 2026 | $15.18 | $15.36 | $15.10 | $15.33 | +1.32% | 131,043 |
| Jun 26, 2026 | $15.00 | $15.20 | $14.95 | $15.13 | +0.87% | 147,510 |
| Jun 25, 2026 | $15.01 | $15.14 | $14.90 | $15.00 | +1.28% | 231,882 |
| Jun 24, 2026 | $14.72 | $14.89 | $14.60 | $14.81 | +0.82% | 175,928 |
| Jun 23, 2026 | $14.54 | $14.73 | $14.46 | $14.69 | +0.62% | 236,998 |
| Jun 22, 2026 | $14.55 | $14.67 | $14.45 | $14.60 | +0.34% | 337,216 |
| Jun 18, 2026 | $14.57 | $14.69 | $14.41 | $14.55 | 0.00% | 219,719 |
| Jun 17, 2026 | $14.57 | $14.70 | $14.48 | $14.55 | 0.00% | 229,200 |
| Jun 16, 2026 | $14.53 | $14.63 | $14.47 | $14.55 | +0.21% | 133,254 |
| Jun 15, 2026 | $14.54 | $14.58 | $14.40 | $14.52 | -0.14% | 147,284 |
| Jun 12, 2026 | $14.49 | $14.54 | $14.40 | $14.54 | +0.69% | 131,881 |
| Jun 11, 2026 | $14.21 | $14.45 | $14.15 | $14.44 | +1.33% | 155,649 |
| Jun 10, 2026 | $14.24 | $14.35 | $14.15 | $14.25 | -0.28% | 154,025 |
| Jun 9, 2026 | $14.24 | $14.40 | $14.16 | $14.29 | +0.49% | 107,339 |
| Jun 8, 2026 | $14.33 | $14.45 | $14.16 | $14.22 | -0.77% | 131,735 |
| Jun 5, 2026 | $14.43 | $14.50 | $14.27 | $14.33 | -0.97% | 177,730 |
| Jun 4, 2026 | $14.39 | $14.52 | $14.32 | $14.47 | +1.05% | 151,281 |
| Jun 3, 2026 | $14.31 | $14.38 | $14.25 | $14.32 | -0.56% | 170,054 |
| Jun 2, 2026 | $14.52 | $14.56 | $14.29 | $14.40 | -1.10% | 290,371 |
| Jun 1, 2026 | $14.60 | $14.75 | $14.52 | $14.56 | -0.88% | 263,238 |
| May 29, 2026 | $14.58 | $14.70 | $14.50 | $14.69 | +1.03% | 281,390 |
| May 28, 2026 | $14.20 | $14.55 | $14.18 | $14.54 | +2.54% | 217,199 |
| May 27, 2026 | $14.21 | $14.30 | $14.15 | $14.18 | -0.70% | 246,343 |
| May 26, 2026 | $14.20 | $14.30 | $14.16 | $14.28 | +0.71% | 139,266 |
| May 22, 2026 | $14.18 | $14.25 | $14.15 | $14.18 | +0.21% | 108,428 |
| May 21, 2026 | $14.14 | $14.24 | $14.02 | $14.15 | -0.21% | 118,646 |
| May 20, 2026 | $13.96 | $14.18 | $13.87 | $14.18 | +2.46% | 199,666 |
| May 19, 2026 | $13.77 | $13.88 | $13.72 | $13.84 | +0.51% | 146,564 |
| May 18, 2026 | $13.77 | $13.89 | $13.70 | $13.77 | -0.58% | 244,091 |
| May 15, 2026 | $14.06 | $14.11 | $13.85 | $13.85 | -2.74% | 252,636 |
| May 14, 2026 | $14.23 | $14.31 | $14.13 | $14.24 | -0.21% | 282,737 |
| May 13, 2026 | $14.18 | $14.28 | $14.10 | $14.27 | +0.71% | 229,281 |
| May 12, 2026 | $14.10 | $14.21 | $14.07 | $14.17 | +0.35% | 165,458 |
| May 11, 2026 | $14.11 | $14.21 | $14.07 | $14.12 | -0.42% | 175,286 |
| May 8, 2026 | $14.13 | $14.20 | $14.10 | $14.18 | +0.71% | 239,342 |
| May 7, 2026 | $14.25 | $14.26 | $14.04 | $14.08 | -0.91% | 147,525 |
| May 6, 2026 | $14.18 | $14.25 | $14.13 | $14.21 | +0.71% | 127,955 |
| May 5, 2026 | $14.08 | $14.15 | $14.00 | $14.11 | +0.43% | 130,052 |
| May 4, 2026 | $14.08 | $14.14 | $13.95 | $14.05 | -0.21% | 144,598 |
| May 1, 2026 | $14.23 | $14.24 | $14.03 | $14.08 | -1.05% | 277,846 |
| Apr 30, 2026 | $14.06 | $14.26 | $14.05 | $14.23 | +1.57% | 203,843 |
| Apr 29, 2026 | $13.94 | $14.01 | $13.89 | $14.01 | +0.07% | 231,073 |
| Apr 28, 2026 | $14.19 | $14.19 | $13.99 | $14.00 | -1.06% | 156,114 |
| Apr 27, 2026 | $14.09 | $14.20 | $14.09 | $14.15 | +0.43% | 244,625 |
| Apr 24, 2026 | $14.19 | $14.19 | $14.05 | $14.09 | -1.05% | 200,749 |
| Apr 23, 2026 | $14.41 | $14.45 | $14.20 | $14.24 | -1.25% | 123,116 |
| Apr 22, 2026 | $14.47 | $14.56 | $14.38 | $14.42 | +0.07% | 162,574 |
| Apr 21, 2026 | $14.58 | $14.60 | $14.41 | $14.41 | -0.89% | 136,781 |
| Apr 20, 2026 | $14.60 | $14.69 | $14.54 | $14.54 | -0.62% | 114,915 |
| Apr 17, 2026 | $14.59 | $14.69 | $14.41 | $14.63 | +0.83% | 195,747 |
| Apr 16, 2026 | $14.64 | $14.68 | $14.46 | $14.51 | -0.96% | 166,273 |
| Apr 15, 2026 | $14.70 | $14.70 | $14.56 | $14.65 | -0.81% | 103,916 |
| Apr 14, 2026 | $14.48 | $14.88 | $14.48 | $14.77 | +2.14% | 244,470 |
| Apr 13, 2026 | $14.31 | $14.50 | $14.29 | $14.46 | +0.63% | 144,525 |
| Apr 10, 2026 | $14.58 | $14.58 | $14.33 | $14.37 | -0.69% | 182,578 |
| Apr 9, 2026 | $14.41 | $14.52 | $14.36 | $14.47 | +0.28% | 124,704 |
| Apr 8, 2026 | $14.43 | $14.50 | $14.36 | $14.43 | +1.41% | 218,488 |
| Apr 7, 2026 | $14.26 | $14.26 | $14.12 | $14.23 | -0.35% | 155,466 |
| Apr 6, 2026 | $14.40 | $14.43 | $14.23 | $14.28 | -0.56% | 141,112 |
| Apr 2, 2026 | $14.35 | $14.50 | $14.31 | $14.36 | -0.97% | 131,138 |
| Apr 1, 2026 | $14.34 | $14.56 | $14.26 | $14.50 | +0.97% | 364,943 |
| Mar 31, 2026 | $13.97 | $14.36 | $13.90 | $14.36 | +4.06% | 429,879 |
| Mar 30, 2026 | $13.81 | $13.94 | $13.79 | $13.80 | +0.29% | 258,115 |
| Mar 27, 2026 | $14.00 | $14.10 | $13.76 | $13.76 | -1.99% | 352,989 |
| Mar 26, 2026 | $13.91 | $14.15 | $13.90 | $14.04 | +0.29% | 236,590 |
| Mar 25, 2026 | $13.86 | $14.09 | $13.86 | $14.00 | +1.38% | 388,263 |
| Mar 24, 2026 | $13.83 | $13.90 | $13.72 | $13.81 | -0.29% | 218,297 |
| Mar 23, 2026 | $13.83 | $13.99 | $13.76 | $13.85 | +0.65% | 251,608 |
| Mar 20, 2026 | $13.84 | $14.02 | $13.71 | $13.76 | -1.36% | 210,014 |
| Mar 19, 2026 | $13.86 | $14.04 | $13.80 | $13.95 | +0.22% | 273,780 |
| Mar 18, 2026 | $14.08 | $14.12 | $13.92 | $13.92 | -1.63% | 248,264 |
| Mar 17, 2026 | $14.15 | $14.30 | $14.11 | $14.15 | +0.43% | 281,547 |
| Mar 16, 2026 | $14.01 | $14.14 | $14.01 | $14.09 | +1.00% | 246,075 |
| Mar 13, 2026 | $14.08 | $14.20 | $13.92 | $13.95 | -1.55% | 239,647 |
| Mar 12, 2026 | $14.33 | $14.39 | $14.17 | $14.17 | -2.14% | 284,084 |
| Mar 11, 2026 | $14.61 | $14.61 | $14.43 | $14.48 | -0.89% | 195,728 |
| Mar 10, 2026 | $14.59 | $14.69 | $14.55 | $14.61 | +0.55% | 130,044 |
| Mar 9, 2026 | $14.41 | $14.57 | $14.31 | $14.53 | 0.00% | 191,559 |
| Mar 6, 2026 | $14.48 | $14.54 | $14.37 | $14.53 | -0.48% | 220,352 |
| Mar 5, 2026 | $14.88 | $14.88 | $14.60 | $14.60 | -2.01% | 189,055 |
| Mar 4, 2026 | $14.75 | $14.92 | $14.70 | $14.90 | +1.50% | 257,441 |
| Mar 3, 2026 | $14.85 | $14.85 | $14.56 | $14.68 | -2.00% | 263,204 |
| Mar 2, 2026 | $14.90 | $15.05 | $14.84 | $14.98 | -0.33% | 282,204 |
| Feb 27, 2026 | $15.02 | $15.05 | $14.93 | $15.03 | -0.40% | 167,761 |
| Feb 26, 2026 | $15.05 | $15.09 | $14.92 | $15.09 | +0.27% | 162,085 |
| Feb 25, 2026 | $15.14 | $15.18 | $15.03 | $15.05 | -0.20% | 186,844 |
| Feb 24, 2026 | $15.00 | $15.15 | $14.98 | $15.08 | +0.67% | 174,566 |
| Feb 23, 2026 | $14.94 | $15.05 | $14.90 | $14.98 | 0.00% | 206,975 |
| Feb 20, 2026 | $15.07 | $15.07 | $14.95 | $14.98 | -0.47% | 260,134 |
| Feb 19, 2026 | $15.01 | $15.06 | $14.94 | $15.05 | +0.40% | 150,340 |
| Feb 18, 2026 | $15.04 | $15.07 | $14.96 | $14.99 | +0.47% | 334,261 |
| Feb 17, 2026 | $14.91 | $15.06 | $14.90 | $14.92 | -0.33% | 325,196 |
| Feb 13, 2026 | $14.83 | $15.08 | $14.83 | $14.97 | +0.27% | 183,550 |
| Feb 12, 2026 | $15.05 | $15.10 | $14.82 | $14.93 | -0.99% | 284,359 |
| Feb 11, 2026 | $15.09 | $15.10 | $14.92 | $15.08 | +0.07% | 168,923 |
| Feb 10, 2026 | $15.06 | $15.15 | $15.04 | $15.07 | 0.00% | 191,551 |
| Feb 9, 2026 | $15.05 | $15.10 | $14.93 | $15.07 | +0.13% | 181,303 |
| Feb 6, 2026 | $14.93 | $15.07 | $14.91 | $15.05 | +1.14% | 374,665 |
| Feb 5, 2026 | $15.10 | $15.22 | $14.87 | $14.88 | -1.65% | 409,767 |
| Feb 4, 2026 | $15.25 | $15.30 | $15.10 | $15.13 | -0.85% | 264,674 |
| Feb 3, 2026 | $15.30 | $15.47 | $15.19 | $15.26 | -0.26% | 333,333 |
| Feb 2, 2026 | $15.18 | $15.39 | $15.18 | $15.30 | +0.59% | 386,729 |
| Jan 30, 2026 | $15.22 | $15.32 | $15.15 | $15.21 | +0.07% | 188,365 |
| Jan 29, 2026 | $15.20 | $15.39 | $15.14 | $15.20 | -0.33% | 294,089 |
| Jan 28, 2026 | $15.40 | $15.45 | $15.25 | $15.25 | -1.23% | 297,011 |
| Jan 27, 2026 | $15.37 | $15.53 | $15.37 | $15.44 | -0.06% | 168,363 |
| Jan 26, 2026 | $15.51 | $15.63 | $15.45 | $15.45 | -0.58% | 282,476 |
| Jan 23, 2026 | $15.63 | $15.70 | $15.52 | $15.54 | -1.27% | 242,738 |
| Jan 22, 2026 | $15.56 | $15.79 | $15.56 | $15.74 | +1.16% | 321,673 |
| Jan 21, 2026 | $15.27 | $15.58 | $15.24 | $15.56 | +2.10% | 226,871 |
| Jan 20, 2026 | $15.15 | $15.30 | $15.10 | $15.24 | -0.78% | 288,523 |
| Jan 16, 2026 | $15.45 | $15.46 | $15.33 | $15.36 | -0.39% | 1,613,028 |
| Jan 15, 2026 | $15.48 | $15.55 | $15.38 | $15.42 | -0.19% | 303,200 |
| Jan 14, 2026 | $15.31 | $15.49 | $15.27 | $15.45 | +0.85% | 359,293 |
| Jan 13, 2026 | $15.33 | $15.40 | $15.20 | $15.32 | +0.26% | 299,702 |
| Jan 12, 2026 | $15.44 | $15.46 | $15.11 | $15.28 | -1.23% | 446,078 |
| Jan 9, 2026 | $15.39 | $15.54 | $15.38 | $15.47 | +0.72% | 189,998 |
| Jan 8, 2026 | $15.52 | $15.57 | $15.33 | $15.36 | -1.35% | 179,189 |
| Jan 7, 2026 | $15.26 | $15.66 | $15.16 | $15.57 | +2.10% | 447,723 |
| Jan 6, 2026 | $14.91 | $15.27 | $14.91 | $15.25 | +2.01% | 268,400 |
| Jan 5, 2026 | $15.01 | $15.03 | $14.80 | $14.95 | -0.53% | 401,946 |
| Jan 2, 2026 | $15.12 | $15.16 | $14.96 | $15.03 | -0.13% | 319,532 |
| Dec 31, 2025 | $15.09 | $15.22 | $15.05 | $15.05 | -0.59% | 438,164 |
| Dec 30, 2025 | $15.11 | $15.20 | $15.08 | $15.14 | -0.13% | 350,672 |
| Dec 29, 2025 | $15.26 | $15.34 | $15.11 | $15.16 | -0.85% | 213,105 |
| Dec 26, 2025 | $15.21 | $15.30 | $15.18 | $15.29 | +0.53% | 149,487 |
| Dec 24, 2025 | $15.11 | $15.26 | $15.10 | $15.21 | +0.53% | 134,133 |
| Dec 23, 2025 | $15.09 | $15.23 | $15.09 | $15.13 | -0.26% | 288,746 |
| Dec 22, 2025 | $15.09 | $15.28 | $15.09 | $15.17 | -0.07% | 205,100 |
| Dec 19, 2025 | $14.96 | $15.25 | $14.96 | $15.18 | +1.27% | 304,249 |
| Dec 18, 2025 | $15.00 | $15.08 | $14.94 | $14.99 | +0.07% | 322,635 |
| Dec 17, 2025 | $15.00 | $15.10 | $14.92 | $14.98 | -0.13% | 338,746 |
| Dec 16, 2025 | $15.12 | $15.20 | $14.98 | $15.00 | -1.25% | 266,155 |
| Dec 15, 2025 | $15.24 | $15.30 | $15.14 | $15.19 | +0.40% | 161,036 |
| Dec 12, 2025 | $15.18 | $15.24 | $15.10 | $15.13 | -0.79% | 269,416 |
| Dec 11, 2025 | $15.24 | $15.38 | $15.20 | $15.25 | +0.07% | 174,028 |
| Dec 10, 2025 | $15.11 | $15.33 | $15.10 | $15.24 | +0.20% | 483,104 |
| Dec 9, 2025 | $15.35 | $15.52 | $15.21 | $15.21 | -1.30% | 199,378 |
| Dec 8, 2025 | $15.60 | $15.61 | $15.39 | $15.41 | -0.64% | 121,408 |
| Dec 5, 2025 | $15.59 | $15.67 | $15.49 | $15.51 | 0.00% | 224,103 |
| Dec 4, 2025 | $15.46 | $15.60 | $15.45 | $15.51 | +0.45% | 305,944 |
| Dec 3, 2025 | $15.21 | $15.44 | $15.21 | $15.44 | +1.51% | 301,737 |
| Dec 2, 2025 | $15.39 | $15.48 | $15.21 | $15.21 | -1.23% | 173,357 |
| Dec 1, 2025 | $15.46 | $15.60 | $15.40 | $15.40 | -1.22% | 310,015 |
| Nov 28, 2025 | $15.60 | $15.70 | $15.52 | $15.59 | -0.38% | 212,486 |
| Nov 26, 2025 | $15.27 | $15.80 | $15.27 | $15.65 | +3.23% | 783,214 |
| Nov 25, 2025 | $15.01 | $15.28 | $15.00 | $15.16 | +1.00% | 274,387 |
| Nov 24, 2025 | $14.80 | $15.08 | $14.80 | $15.01 | +1.62% | 162,961 |
| Nov 21, 2025 | $14.64 | $14.80 | $14.61 | $14.77 | +1.10% | 243,950 |
| Nov 20, 2025 | $14.67 | $14.79 | $14.57 | $14.61 | -0.14% | 285,797 |
| Nov 19, 2025 | $14.67 | $14.73 | $14.57 | $14.63 | 0.00% | 338,463 |
| Nov 18, 2025 | $14.63 | $14.75 | $14.61 | $14.63 | -0.34% | 195,393 |
| Nov 17, 2025 | $14.62 | $14.90 | $14.62 | $14.68 | -0.07% | 217,597 |
| Nov 14, 2025 | $14.71 | $14.85 | $14.69 | $14.69 | -1.74% | 162,061 |
| Nov 13, 2025 | $15.00 | $15.08 | $14.95 | $14.95 | -0.66% | 115,779 |
| Nov 12, 2025 | $14.95 | $15.11 | $14.90 | $15.05 | +0.40% | 139,851 |
| Nov 11, 2025 | $14.68 | $15.05 | $14.68 | $14.99 | +2.11% | 236,743 |
| Nov 10, 2025 | $14.75 | $14.80 | $14.60 | $14.68 | +0.14% | 197,044 |
| Nov 7, 2025 | $14.63 | $14.68 | $14.51 | $14.66 | +0.48% | 244,702 |
| Nov 6, 2025 | $14.60 | $14.65 | $14.56 | $14.59 | -0.48% | 171,194 |
| Nov 5, 2025 | $14.71 | $14.73 | $14.60 | $14.66 | -0.34% | 274,695 |
| Nov 4, 2025 | $14.73 | $14.87 | $14.71 | $14.71 | -1.01% | 265,160 |
| Nov 3, 2025 | $14.89 | $14.98 | $14.69 | $14.86 | – | 327,651 |
Seasonality
BMEZ return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | -1.8% | -2.2% | -1.5% | 1.8% | 2.4% | 2.7% | 2.2% | -2.7% | 0.6% | 3.8% | 0.4% |
| Months up | 5 of 6 | 1 of 7 | 2 of 7 | 2 of 7 | 5 of 7 | 5 of 7 | 6 of 7 | 5 of 7 | 2 of 7 | 3 of 7 | 5 of 7 | 3 of 6 |
| 2026 | 1.8% | -0.5% | -3.7% | -0.2% | 4.0% | 5.3% | 1.6% | 8.9% | 0.4% | 5.9% | -2.2% | |
| 2025 | 15.9% | -2.7% | -5.0% | -0.2% | 0.6% | -1.2% | 0.1% | 2.9% | 1.7% | 4.8% | 4.7% | -2.8% |
| 2024 | 5.8% | 6.4% | 1.0% | -11.3% | 6.3% | 1.8% | 5.1% | 1.8% | -0.3% | -1.5% | 2.7% | -7.0% |
| 2023 | 8.5% | -3.2% | 6.0% | -1.9% | -2.2% | 5.2% | 0.4% | -4.6% | -5.8% | -8.6% | 7.0% | 6.0% |
| 2022 | -14.3% | -5.6% | -0.2% | -12.2% | -3.4% | -0.8% | 4.3% | -3.2% | -7.6% | 5.5% | 5.5% | -4.5% |
| 2021 | 1.2% | -5.4% | -2.9% | 5.2% | 3.4% | 2.7% | -1.5% | 1.8% | -5.6% | -0.3% | -8.7% | 5.3% |
| 2020 | -1.6% | -10.5% | 10.0% | 3.6% | 4.2% | 8.6% | 8.1% | -1.6% | -1.6% | 17.4% | 5.1% |
See a number that looks wrong?