BlackRock Health Sciences Trust II (BMEZ)
15.14
+0.12
(+0.80%)
USD |
NYSE |
Nov 21, 16:00
15.20
+0.06
(+0.40%)
Pre-Market: 20:00
BMEZ Price: 15.14 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 15.15 | 15.20 | 14.98 | 15.14 | 231456.0 |
| Nov 20, 2024 | 15.02 | 15.14 | 14.95 | 15.02 | 326437.0 |
| Nov 19, 2024 | 15.17 | 15.20 | 15.00 | 15.04 | 313945.0 |
| Nov 18, 2024 | 15.26 | 15.30 | 15.11 | 15.22 | 189031.0 |
| Nov 15, 2024 | 15.33 | 15.40 | 14.96 | 15.26 | 602520.0 |
| Nov 14, 2024 | 15.66 | 15.76 | 15.53 | 15.58 | 277871.0 |
| Nov 13, 2024 | 15.95 | 15.97 | 15.67 | 15.73 | 277828.0 |
| Nov 12, 2024 | 16.04 | 16.08 | 15.81 | 15.84 | 266606.0 |
| Nov 11, 2024 | 15.96 | 16.09 | 15.94 | 16.03 | 241323.0 |
| Nov 08, 2024 | 15.85 | 15.98 | 15.85 | 15.96 | 142868.0 |
| Nov 07, 2024 | 15.85 | 15.93 | 15.81 | 15.85 | 225390.0 |
| Nov 06, 2024 | 15.87 | 15.92 | 15.66 | 15.83 | 239395.0 |
| Nov 05, 2024 | 15.70 | 15.76 | 15.61 | 15.70 | 277387.0 |
| Nov 04, 2024 | 15.82 | 15.84 | 15.60 | 15.62 | 214616.0 |
| Nov 01, 2024 | 15.46 | 15.91 | 15.46 | 15.79 | 280514.0 |
| Oct 31, 2024 | 15.55 | 15.59 | 15.43 | 15.43 | 227252.0 |
| Oct 30, 2024 | 15.47 | 15.63 | 15.47 | 15.52 | 184669.0 |
| Oct 29, 2024 | 15.50 | 15.63 | 15.47 | 15.50 | 234486.0 |
| Oct 28, 2024 | 15.62 | 15.72 | 15.55 | 15.55 | 228776.0 |
| Oct 25, 2024 | 15.67 | 15.68 | 15.48 | 15.54 | 149384.0 |
| Oct 24, 2024 | 15.56 | 15.67 | 15.52 | 15.52 | 201001.0 |
| Oct 23, 2024 | 15.72 | 15.72 | 15.51 | 15.53 | 200890.0 |
| Oct 22, 2024 | 15.69 | 15.71 | 15.65 | 15.70 | 151809.0 |
| Oct 21, 2024 | 15.70 | 15.81 | 15.67 | 15.67 | 144094.0 |
| Oct 18, 2024 | 15.69 | 15.77 | 15.69 | 15.70 | 115862.0 |
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
19.77
Average
16.82
Median