BlackRock Health Sciences Trust II (BMEZ) Historical Stock Data
15.07 ↑0.23 (1.55%)
As of May 3, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, BMEZ is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 14.87 | 14.84 | ↓$0.03 (-0.20%) | 14.72 | 14.87 | 190.44K |
| 2024-05-01 | 14.45 | 14.76 | ↑$0.31 (2.15%) | 14.45 | 14.96 | 273.09K |
| 2024-04-30 | 14.69 | 14.45 | ↓$0.24 (-1.63%) | 14.41 | 14.73 | 410.29K |
| 2024-04-29 | 14.80 | 14.69 | ↓$0.11 (-0.74%) | 14.67 | 14.87 | 194.61K |
| 2024-04-26 | 14.65 | 14.73 | ↑$0.08 (0.55%) | 14.58 | 14.76 | 240.82K |
| 2024-04-25 | 14.46 | 14.58 | ↑$0.12 (0.83%) | 14.42 | 14.62 | 201.11K |
| 2024-04-24 | 14.76 | 14.69 | ↓$0.07 (-0.47%) | 14.63 | 14.81 | 296.07K |
| 2024-04-23 | 14.62 | 14.77 | ↑$0.15 (1.03%) | 14.62 | 14.85 | 173.55K |
| 2024-04-22 | 14.48 | 14.58 | ↑$0.10 (0.69%) | 14.48 | 14.62 | 268.57K |
| 2024-04-19 | 14.45 | 14.44 | ↓$0.01 (-0.07%) | 14.38 | 14.59 | 160.48K |
| 2024-04-18 | 14.65 | 14.51 | ↓$0.14 (-0.96%) | 14.50 | 14.68 | 131.99K |
| 2024-04-17 | 14.82 | 14.65 | ↓$0.17 (-1.15%) | 14.63 | 14.87 | 227.85K |
| 2024-04-16 | 14.71 | 14.76 | ↑$0.05 (0.34%) | 14.70 | 14.85 | 183.60K |
| 2024-04-15 | 15.13 | 14.74 | ↓$0.39 (-2.58%) | 14.71 | 15.20 | 280.44K |
| 2024-04-12 | 15.39 | 15.09 | ↓$0.30 (-1.95%) | 15.08 | 15.42 | 224.45K |
| 2024-04-11 | 15.52 | 15.52 | ↑$0.00 (0.00%) | 15.51 | 15.57 | 152.64K |
| 2024-04-10 | 15.60 | 15.51 | ↓$0.09 (-0.58%) | 15.49 | 15.67 | 171.94K |
| 2024-04-09 | 15.68 | 15.73 | ↑$0.05 (0.32%) | 15.67 | 15.82 | 198.20K |
| 2024-04-08 | 15.83 | 15.68 | ↓$0.15 (-0.95%) | 15.68 | 15.91 | 246.81K |
| 2024-04-05 | 15.77 | 15.83 | ↑$0.06 (0.38%) | 15.73 | 15.87 | 148.83K |
| 2024-04-04 | 15.89 | 15.80 | ↓$0.09 (-0.57%) | 15.80 | 15.95 | 270.71K |
| 2024-04-03 | 15.87 | 15.81 | ↓$0.06 (-0.38%) | 15.75 | 15.92 | 591.52K |
| 2024-04-02 | 16.18 | 15.91 | ↓$0.27 (-1.67%) | 15.91 | 16.20 | 208.81K |
| 2024-04-01 | 16.36 | 16.34 | ↓$0.02 (-0.12%) | 16.30 | 16.37 | 439.88K |
| 2024-03-28 | 16.35 | 16.39 | ↑$0.04 (0.24%) | 16.25 | 16.47 | 606.63K |
| 2024-03-27 | 16.21 | 16.29 | ↑$0.08 (0.49%) | 16.16 | 16.29 | 226.89K |
| 2024-03-26 | 16.34 | 16.15 | ↓$0.19 (-1.16%) | 16.15 | 16.34 | 493.48K |
| 2024-03-25 | 16.23 | 16.29 | ↑$0.06 (0.37%) | 16.17 | 16.30 | 251.13K |
| 2024-03-22 | 16.22 | 16.27 | ↑$0.05 (0.31%) | 16.16 | 16.28 | 280.39K |
| 2024-03-21 | 16.15 | 16.26 | ↑$0.11 (0.68%) | 16.13 | 16.30 | 202.59K |
Create an account or log in to view more rows.
$BMEZ BOUGHT TODAY!
$BMEZ puts r going to print tomorrow
$BMEZ f this stock
$BMEZ what happen
$BMEZ run it!
$BMEZ who else excited??
$BMEZ bull flag
breakout!
$BMEZ This stock is the golden ticket.
$BMEZ we need to get moving
$BMEZ I mean ... head and shoulders .....