NYSE:BMEZ
Blackrock Health Sciences Trust II Stock Price (Quote)
$15.10
+0.260 (+1.75%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.38 | $15.95 | Friday, 3rd May 2024 BMEZ stock ended at $15.10. This is 1.75% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.04% from a day low at $14.96 to a day high of $15.11. |
| 90 days | $14.38 | $16.59 | |
| 52 weeks | $12.93 | $16.63 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $15.00 | $15.11 | $14.96 | $15.10 | 160 283 |
| May 02, 2024 | $14.87 | $14.87 | $14.72 | $14.84 | 190 444 |
| May 01, 2024 | $14.45 | $14.96 | $14.45 | $14.76 | 273 088 |
| Apr 30, 2024 | $14.69 | $14.73 | $14.41 | $14.45 | 410 289 |
| Apr 29, 2024 | $14.80 | $14.87 | $14.66 | $14.69 | 194 607 |
| Apr 26, 2024 | $14.65 | $14.76 | $14.58 | $14.73 | 240 823 |
| Apr 25, 2024 | $14.46 | $14.62 | $14.42 | $14.58 | 201 102 |
| Apr 24, 2024 | $14.76 | $14.81 | $14.63 | $14.69 | 296 069 |
| Apr 23, 2024 | $14.62 | $14.85 | $14.62 | $14.77 | 173 554 |
| Apr 22, 2024 | $14.48 | $14.62 | $14.48 | $14.58 | 268 572 |
| Apr 19, 2024 | $14.45 | $14.59 | $14.38 | $14.44 | 160 477 |
| Apr 18, 2024 | $14.65 | $14.68 | $14.50 | $14.51 | 131 796 |
| Apr 17, 2024 | $14.82 | $14.87 | $14.63 | $14.65 | 227 845 |
| Apr 16, 2024 | $14.71 | $14.85 | $14.70 | $14.76 | 183 602 |
| Apr 15, 2024 | $15.13 | $15.20 | $14.71 | $14.74 | 280 337 |
| Apr 12, 2024 | $15.39 | $15.42 | $15.08 | $15.09 | 224 448 |
| Apr 11, 2024 | $15.52 | $15.57 | $15.51 | $15.52 | 152 642 |
| Apr 10, 2024 | $15.60 | $15.67 | $15.49 | $15.51 | 171 941 |
| Apr 09, 2024 | $15.68 | $15.82 | $15.67 | $15.73 | 198 198 |
| Apr 08, 2024 | $15.83 | $15.91 | $15.68 | $15.68 | 246 806 |
| Apr 05, 2024 | $15.77 | $15.87 | $15.73 | $15.83 | 148 828 |
| Apr 04, 2024 | $15.89 | $15.95 | $15.80 | $15.80 | 270 709 |
| Apr 03, 2024 | $15.87 | $15.92 | $15.75 | $15.81 | 591 517 |
| Apr 02, 2024 | $16.18 | $16.20 | $15.91 | $15.91 | 208 476 |
| Apr 01, 2024 | $16.36 | $16.37 | $16.30 | $16.34 | 439 881 |
