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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.12	14.11	14.11	14.2	14.08	220,700
August 14, 2025	14.05	14.25	14.25	14.29	14.05	147,500
August 13, 2025	14.04	14.24	14.24	14.28	14.01	183,700
August 12, 2025	13.81	13.99	13.99	13.99	13.81	220,500
August 11, 2025	13.7	13.8	13.8	13.88	13.7	186,849
August 08, 2025	13.75	13.74	13.74	13.85	13.67	320,925
August 07, 2025	13.75	13.74	13.74	13.86	13.7	259,600
August 06, 2025	13.93	13.8	13.8	14.01	13.75	311,200
August 05, 2025	14.05	13.98	13.98	14.05	13.96	163,235
August 04, 2025	14.09	14.05	14.05	14.1	14.03	282,600
August 01, 2025	13.99	14.13	14.13	14.17	13.86	361,400
July 31, 2025	14.21	14.11	14.11	14.29	14.02	259,634
July 30, 2025	14.18	14.16	14.16	14.2	14.05	220,348
July 29, 2025	14.06	14.12	14.12	14.13	14.06	220,100
July 28, 2025	14.03	14.05	14.05	14.08	14	219,224
July 25, 2025	14.12	14.05	14.05	14.12	14.01	172,537
July 24, 2025	14.11	14.04	14.04	14.18	14.04	168,325
July 23, 2025	14.13	14.11	14.11	14.16	14.04	162,200
July 22, 2025	13.93	14.07	14.07	14.13	13.9	244,711
July 21, 2025	14.07	13.96	13.96	14.11	13.93	350,900
July 18, 2025	14.01	14.19	14.19	14.19	13.73	867,817
July 17, 2025	14.05	14.04	14.04	14.09	13.98	307,000
July 16, 2025	13.99	14.04	14.04	14.09	13.96	238,700
July 15, 2025	14.23	13.96	13.96	14.31	13.96	294,000
July 14, 2025	14.32	14.33	14.16	14.39	14.26	399,816
July 11, 2025	14.52	14.42	14.25	14.55	14.41	214,930
July 10, 2025	14.5	14.56	14.39	14.62	14.5	209,739
July 09, 2025	14.38	14.49	14.32	14.5	14.36	273,100
July 08, 2025	14.25	14.38	14.21	14.45	14.24	145,600
July 07, 2025	14.38	14.24	14.07	14.43	14.22	253,543
July 03, 2025	14.47	14.46	14.29	14.53	14.43	134,900
July 02, 2025	14.37	14.48	14.48	14.55	14.37	160,300
July 01, 2025	14.22	14.47	14.47	14.51	14.17	347,200
June 30, 2025	14.45	14.26	14.26	14.45	14.19	1.26M
June 27, 2025	14.3	14.42	14.42	14.43	14.24	326,600
June 26, 2025	14.36	14.35	14.35	14.45	14.32	245,502
June 25, 2025	14.44	14.43	14.43	14.48	14.29	284,600
June 24, 2025	14.33	14.48	14.48	14.48	14.24	189,242
June 23, 2025	14.14	14.21	14.21	14.31	14.14	215,900
June 20, 2025	14.22	14.15	14.15	14.26	14.11	167,900
June 18, 2025	14.21	14.21	14.21	14.34	14.19	173,335
June 17, 2025	14.37	14.24	14.24	14.37	14.19	288,302
June 16, 2025	14.5	14.44	14.44	14.53	14.38	158,138
June 13, 2025	14.44	14.41	14.41	14.56	14.39	118,913
June 12, 2025	14.68	14.75	14.58	14.76	14.65	118,800
June 11, 2025	14.7	14.69	14.52	14.79	14.67	166,248
June 10, 2025	14.63	14.67	14.5	14.78	14.63	238,100
June 09, 2025	14.74	14.63	14.46	14.8	14.59	332,349
June 06, 2025	14.87	14.8	14.63	14.98	14.8	395,694
June 05, 2025	14.81	14.85	14.68	15	14.73	324,777
June 04, 2025	14.64	14.78	14.61	14.82	14.6	137,400
June 03, 2025	14.7	14.68	14.68	14.83	14.61	275,700
June 02, 2025	14.6	14.67	14.67	14.77	14.58	340,817
May 30, 2025	14.35	14.6	14.6	14.66	14.27	302,013
May 29, 2025	14.17	14.34	14.34	14.37	14.13	167,400
May 28, 2025	14.25	14.17	14.17	14.31	14.16	118,800
May 27, 2025	14.36	14.25	14.25	14.46	14.25	170,035
May 23, 2025	14.15	14.28	14.28	14.28	14.15	80,645
May 22, 2025	14.27	14.23	14.23	14.42	14.21	123,534
May 21, 2025	14.66	14.39	14.39	14.66	14.35	145,932

BlackRock Health Sciences Trust II (BMEZ) NYSE