BlackRock Health Sciences Trust II - BMEZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.07	14.98	14.98	15.07	14.95	260,134
February 19, 2026	15.01	15.05	15.05	15.06	14.94	150,340
February 18, 2026	15.04	14.99	14.99	15.07	14.96	334,300
February 17, 2026	14.91	14.92	14.92	15.06	14.9	325,200
February 13, 2026	14.83	14.97	14.97	15.08	14.83	183,600
February 12, 2026	15.05	14.93	14.82	15.1	14.82	284,400
February 11, 2026	15.09	15.08	14.97	15.1	14.92	168,923
February 10, 2026	15.06	15.07	14.96	15.15	15.04	191,600
February 09, 2026	15.05	15.07	14.96	15.1	14.93	181,303
February 06, 2026	14.93	15.05	15.05	15.07	14.91	374,700
February 05, 2026	15.1	14.88	14.88	15.22	14.87	409,800
February 04, 2026	15.25	15.13	15.13	15.3	15.1	264,700
February 03, 2026	15.3	15.26	15.26	15.47	15.19	333,333
February 02, 2026	15.18	15.3	15.3	15.39	15.18	386,729
January 30, 2026	15.22	15.21	15.21	15.32	15.15	188,400
January 29, 2026	15.2	15.2	15.2	15.39	15.14	294,100
January 28, 2026	15.4	15.25	15.25	15.45	15.25	297,010
January 27, 2026	15.37	15.44	15.44	15.53	15.37	168,400
January 26, 2026	15.51	15.45	15.45	15.63	15.45	282,500
January 23, 2026	15.63	15.54	15.54	15.7	15.52	242,738
January 22, 2026	15.56	15.74	15.74	15.79	15.56	321,700
January 21, 2026	15.27	15.56	15.56	15.58	15.24	226,900
January 20, 2026	15.15	15.24	15.24	15.3	15.1	288,523
January 16, 2026	15.45	15.36	15.36	15.46	15.34	564,462
January 15, 2026	15.48	15.42	15.42	15.55	15.38	303,200
January 14, 2026	15.31	15.45	15.45	15.49	15.27	359,300
January 13, 2026	15.29	15.32	15.32	15.4	15.2	298,293
January 12, 2026	15.44	15.28	15.28	15.46	15.11	446,100
January 09, 2026	15.39	15.47	15.47	15.54	15.38	190,000
January 08, 2026	15.52	15.36	15.36	15.57	15.33	179,200
January 07, 2026	15.26	15.57	15.57	15.66	15.16	447,723
January 06, 2026	14.91	15.25	15.25	15.27	14.91	268,400
January 05, 2026	15.01	14.95	14.95	15.03	14.8	401,946
January 02, 2026	15.12	15.03	15.03	15.16	14.96	319,532
December 31, 2025	15.09	15.05	15.05	15.22	15.05	438,200
December 30, 2025	15.11	15.14	15.14	15.2	15.08	350,700
December 29, 2025	15.26	15.16	15.16	15.34	15.11	213,105
December 26, 2025	15.21	15.29	15.29	15.3	15.18	149,500
December 24, 2025	15.22	15.21	15.21	15.26	15.1	134,126
December 23, 2025	15.09	15.13	15.13	15.23	15.09	288,746
December 22, 2025	15.09	15.17	15.17	15.28	15.09	204,842
December 19, 2025	14.96	15.18	15.07	15.25	14.96	304,249
December 18, 2025	15	14.99	14.88	15.08	14.94	322,635
December 17, 2025	15	14.98	14.98	15.1	14.92	338,746
December 16, 2025	15.12	15	15	15.2	14.98	266,155
December 15, 2025	15.24	15.19	15.19	15.3	15.14	161,036
December 12, 2025	15.18	15.13	15.13	15.24	15.1	269,416
December 11, 2025	15.24	15.25	15.25	15.38	15.2	174,028
December 10, 2025	15.11	15.24	15.24	15.33	15.1	483,104
December 09, 2025	15.35	15.21	15.21	15.52	15.21	199,378
December 08, 2025	15.6	15.41	15.41	15.61	15.39	121,408
December 05, 2025	15.59	15.51	15.51	15.67	15.49	224,103
December 04, 2025	15.46	15.51	15.51	15.6	15.45	305,943
December 03, 2025	15.21	15.44	15.44	15.44	15.21	301,737
December 02, 2025	15.39	15.21	15.21	15.48	15.21	173,400
December 01, 2025	15.46	15.4	15.4	15.6	15.4	310,015
November 28, 2025	15.6	15.59	15.59	15.7	15.52	212,500
November 26, 2025	15.27	15.65	15.65	15.8	15.27	783,214
November 25, 2025	15.01	15.16	15.16	15.28	15	274,400
November 24, 2025	14.8	15.01	15.01	15.08	14.8	163,000

BlackRock Health Sciences Trust II (BMEZ) NYSE