BlackRock Health Sciences Trust II (BMEZ) Historical Stock Data
15.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMEZ is up 0.18% a day on average. There have been 14 days where BlackRock Health Sciences Trust II closed green and 16 days where BMEZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 15.59 | 15.51 | ↓$0.08 (-0.51%) | 15.49 | 15.67 | 222.96K |
| 2025-12-04 | 15.46 | 15.51 | ↑$0.05 (0.32%) | 15.45 | 15.60 | 286.06K |
| 2025-12-03 | 15.23 | 15.44 | ↑$0.21 (1.38%) | 15.23 | 15.44 | 298.35K |
| 2025-12-02 | 15.39 | 15.21 | ↓$0.18 (-1.17%) | 15.21 | 15.48 | 171.67K |
| 2025-12-01 | 15.46 | 15.40 | ↓$0.06 (-0.39%) | 15.40 | 15.60 | 309.15K |
| 2025-11-28 | 15.60 | 15.59 | ↓$0.01 (-0.06%) | 15.52 | 15.70 | 212.49K |
| 2025-11-26 | 15.27 | 15.65 | ↑$0.38 (2.49%) | 15.27 | 15.80 | 783.20K |
| 2025-11-25 | 15.01 | 15.16 | ↑$0.15 (1.00%) | 15.00 | 15.28 | 270.69K |
| 2025-11-24 | 14.80 | 15.01 | ↑$0.21 (1.42%) | 14.80 | 15.08 | 162.30K |
| 2025-11-21 | 14.64 | 14.77 | ↑$0.13 (0.89%) | 14.61 | 14.80 | 242.24K |
| 2025-11-20 | 14.67 | 14.61 | ↓$0.06 (-0.41%) | 14.57 | 14.79 | 282.73K |
| 2025-11-19 | 14.67 | 14.63 | ↓$0.04 (-0.27%) | 14.57 | 14.73 | 337.05K |
| 2025-11-18 | 14.63 | 14.63 | ↑$0.00 (0.00%) | 14.61 | 14.75 | 194.73K |
| 2025-11-17 | 14.62 | 14.68 | ↑$0.06 (0.41%) | 14.62 | 14.90 | 217.19K |
| 2025-11-14 | 14.71 | 14.69 | ↓$0.02 (-0.14%) | 14.69 | 14.85 | 158.56K |
| 2025-11-13 | 15.00 | 14.95 | ↓$0.05 (-0.33%) | 14.95 | 15.08 | 114.69K |
| 2025-11-12 | 14.95 | 15.05 | ↑$0.10 (0.67%) | 14.90 | 15.11 | 138.51K |
| 2025-11-11 | 14.68 | 14.99 | ↑$0.31 (2.11%) | 14.68 | 15.05 | 236.06K |
| 2025-11-10 | 14.75 | 14.68 | ↓$0.07 (-0.47%) | 14.60 | 14.80 | 195.06K |
| 2025-11-07 | 14.63 | 14.66 | ↑$0.03 (0.21%) | 14.51 | 14.68 | 244.07K |
| 2025-11-06 | 14.60 | 14.59 | ↓$0.01 (-0.07%) | 14.56 | 14.65 | 170.79K |
| 2025-11-05 | 14.71 | 14.66 | ↓$0.05 (-0.34%) | 14.60 | 14.72 | 273.19K |
| 2025-11-04 | 14.73 | 14.71 | ↓$0.02 (-0.14%) | 14.71 | 14.87 | 263.86K |
| 2025-11-03 | 14.89 | 14.86 | ↓$0.03 (-0.20%) | 14.69 | 14.98 | 326.98K |
| 2025-10-31 | 15.07 | 15.00 | ↓$0.07 (-0.46%) | 14.91 | 15.10 | 368.09K |
| 2025-10-30 | 14.96 | 15.04 | ↑$0.08 (0.53%) | 14.96 | 15.20 | 141.79K |
| 2025-10-29 | 15.18 | 15.01 | ↓$0.17 (-1.12%) | 14.95 | 15.24 | 189.88K |
| 2025-10-28 | 15.18 | 15.23 | ↑$0.05 (0.33%) | 15.15 | 15.25 | 155.13K |
| 2025-10-27 | 15.24 | 15.18 | ↓$0.06 (-0.39%) | 15.17 | 15.30 | 272.22K |
| 2025-10-24 | 15.13 | 15.14 | ↑$0.01 (0.07%) | 15.06 | 15.23 | 177.08K |
Create an account or log in to view more rows.
$BMEZ we just getting started
$BMEZ I warned everyone this company sucks
$BMEZ puts r going to print tomorrow
$BMEZ Going up
$BMEZ keep it going
$BMEZ cup and handle forming
$BMEZ buy the dip were blasting off
$BMEZ Awaiting buy signal..
$BMEZ added more calls on that drop
$BMEZ who else excited??