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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.64	14.77	14.77	14.8	14.61	243,949
November 20, 2025	14.67	14.61	14.61	14.79	14.57	285,800
November 19, 2025	14.67	14.63	14.63	14.73	14.57	338,500
November 18, 2025	14.63	14.63	14.63	14.75	14.61	195,400
November 17, 2025	14.62	14.68	14.68	14.9	14.62	217,600
November 14, 2025	14.71	14.69	14.69	14.85	14.69	162,100
November 13, 2025	15	14.95	14.84	15.08	14.95	115,700
November 12, 2025	14.95	15.05	14.94	15.11	14.9	139,900
November 11, 2025	14.68	14.99	14.88	15.05	14.68	236,700
November 10, 2025	14.75	14.68	14.57	14.8	14.6	197,000
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

BlackRock Health Sciences Trust II (BMEZ) NYSE