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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BlackRock Health Sciences Trust II (BMEZ) NYSE