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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.63	14.66	14.66	14.68	14.51	244,702
November 06, 2025	14.6	14.59	14.59	14.65	14.56	171,200
November 05, 2025	14.71	14.66	14.66	14.73	14.6	274,700
November 04, 2025	14.73	14.71	14.71	14.87	14.71	265,160
November 03, 2025	14.89	14.86	14.86	14.98	14.69	327,700
October 31, 2025	15.07	15	15	15.1	14.91	368,900
October 30, 2025	14.96	15.04	15.04	15.2	14.96	144,300
October 29, 2025	15.18	15.01	15.01	15.24	14.95	189,900
October 28, 2025	15.18	15.23	15.23	15.25	15.15	155,128
October 27, 2025	15.24	15.18	15.18	15.3	15.17	272,224
October 24, 2025	15.13	15.14	15.14	15.23	15.06	177,200
October 23, 2025	15	15.12	15.12	15.15	14.91	140,600
October 22, 2025	15.03	15.04	15.04	15.09	14.93	233,608
October 21, 2025	14.98	14.99	14.99	15.03	14.92	190,663
October 20, 2025	14.9	14.98	14.98	15	14.84	143,100
October 17, 2025	14.82	14.85	14.85	14.9	14.77	92,140
October 16, 2025	14.95	14.86	14.86	15.05	14.84	265,600
October 15, 2025	14.94	14.94	14.94	14.96	14.85	150,845
October 14, 2025	14.81	14.96	14.85	14.99	14.72	191,031
October 13, 2025	14.87	14.81	14.7	14.9	14.72	287,603
October 10, 2025	15	14.78	14.67	15	14.7	192,723
October 09, 2025	15	14.94	14.83	15	14.82	133,600
October 08, 2025	14.84	15	15	15	14.83	264,400
October 07, 2025	14.82	14.77	14.77	14.92	14.73	389,400
October 06, 2025	14.9	14.82	14.82	14.9	14.8	343,318
October 03, 2025	14.77	14.86	14.86	14.87	14.73	791,530
October 02, 2025	14.58	14.55	14.55	14.59	14.45	183,075
October 01, 2025	14.4	14.62	14.62	14.77	14.33	456,500
September 30, 2025	14.36	14.42	14.42	14.59	14.26	968,300
September 29, 2025	14.25	14.25	14.25	14.25	14.09	286,700
September 26, 2025	14.04	14.22	14.22	14.25	14.04	232,600
September 25, 2025	14.13	14.03	14.03	14.19	13.97	299,900
September 24, 2025	14.3	14.17	14.17	14.44	14.17	256,793
September 23, 2025	14.3	14.32	14.32	14.48	14.3	265,220
September 22, 2025	14.41	14.37	14.37	14.47	14.35	349,337
September 19, 2025	14.43	14.3	14.3	14.43	14.27	239,931
September 18, 2025	14.34	14.33	14.33	14.39	14.28	336,611
September 17, 2025	14.08	14.24	14.24	14.33	14.08	723,746
September 16, 2025	13.86	13.95	13.95	13.99	13.82	301,248
September 15, 2025	14.04	13.93	13.93	14.05	13.89	434,404
September 12, 2025	14.31	14.23	14.23	14.35	14.2	386,825
September 11, 2025	14.25	14.37	14.37	14.37	14.16	564,600
September 10, 2025	14.6	14.45	14.45	14.64	14.45	226,718
September 09, 2025	14.61	14.61	14.61	14.63	14.5	116,425
September 08, 2025	14.65	14.56	14.56	14.65	14.5	166,900
September 05, 2025	14.48	14.62	14.62	14.62	14.43	192,714
September 04, 2025	14.36	14.42	14.42	14.48	14.36	180,306
September 03, 2025	14.35	14.41	14.41	14.47	14.32	245,900
September 02, 2025	14.32	14.35	14.35	14.41	14.31	203,909
August 29, 2025	14.36	14.35	14.35	14.45	14.28	176,700
August 28, 2025	14.34	14.32	14.32	14.37	14.24	172,832
August 27, 2025	14.25	14.28	14.28	14.34	14.25	130,647
August 26, 2025	14.17	14.3	14.3	14.3	14.17	148,300
August 25, 2025	14.26	14.18	14.18	14.28	14.18	226,230
August 22, 2025	14.13	14.27	14.27	14.3	14.13	215,126
August 21, 2025	14.04	14.1	14.1	14.18	14.02	177,200
August 20, 2025	14.06	14.06	14.06	14.11	13.96	202,700
August 19, 2025	14.03	14.05	14.05	14.1	14.01	182,300
August 18, 2025	14.08	13.98	13.98	14.17	13.95	341,500
August 15, 2025	14.12	14.11	14.11	14.2	14.08	220,700

BlackRock Health Sciences Trust II (BMEZ) NYSE