BlackRock Health Sciences Trust II (BMEZ)
15.21
+0.01
(+0.07%)
USD |
NYSE |
May 10, 16:00
15.20
0.00 (0.00%)
Pre-Market: 20:00
BMEZ Price: 15.21 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 15.20 | 15.27 | 15.14 | 15.21 | 156943.0 |
May 09, 2024 | 15.07 | 15.24 | 15.07 | 15.20 | 146671.0 |
May 08, 2024 | 15.20 | 15.20 | 15.08 | 15.12 | 179999.0 |
May 07, 2024 | 15.18 | 15.24 | 15.15 | 15.21 | 185980.0 |
May 06, 2024 | 15.17 | 15.23 | 15.13 | 15.20 | 245069.0 |
May 03, 2024 | 15.00 | 15.11 | 14.96 | 15.10 | 160289.0 |
May 02, 2024 | 14.87 | 14.87 | 14.72 | 14.84 | 190444.0 |
May 01, 2024 | 14.45 | 14.96 | 14.45 | 14.76 | 273088.0 |
Apr 30, 2024 | 14.69 | 14.73 | 14.40 | 14.45 | 410290.0 |
Apr 29, 2024 | 14.80 | 14.87 | 14.66 | 14.69 | 194607.0 |
Apr 26, 2024 | 14.65 | 14.76 | 14.58 | 14.73 | 240823.0 |
Apr 25, 2024 | 14.46 | 14.62 | 14.42 | 14.58 | 201107.0 |
Apr 24, 2024 | 14.76 | 14.81 | 14.63 | 14.69 | 296069.0 |
Apr 23, 2024 | 14.62 | 14.85 | 14.62 | 14.77 | 173554.0 |
Apr 22, 2024 | 14.48 | 14.62 | 14.48 | 14.58 | 268582.0 |
Apr 19, 2024 | 14.45 | 14.59 | 14.38 | 14.44 | 160477.0 |
Apr 18, 2024 | 14.65 | 14.68 | 14.50 | 14.51 | 131985.0 |
Apr 17, 2024 | 14.82 | 14.87 | 14.63 | 14.65 | 227845.0 |
Apr 16, 2024 | 14.71 | 14.85 | 14.70 | 14.76 | 183602.0 |
Apr 15, 2024 | 15.13 | 15.20 | 14.71 | 14.74 | 280444.0 |
Apr 12, 2024 | 15.39 | 15.42 | 15.08 | 15.09 | 224450.0 |
Apr 11, 2024 | 15.52 | 15.57 | 15.50 | 15.52 | 152642.0 |
Apr 10, 2024 | 15.60 | 15.67 | 15.49 | 15.51 | 171941.0 |
Apr 09, 2024 | 15.68 | 15.82 | 15.67 | 15.73 | 198198.0 |
Apr 08, 2024 | 15.83 | 15.91 | 15.68 | 15.68 | 246807.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.02
Minimum
Oct 30 2023
30.68
Maximum
Feb 12 2021
20.29
Average
18.56
Median
Mar 11 2022