Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Health Sciences Trust (NY: BME )

40.37 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.883 8.960 8.775 8.925 52,236 +0.26(+3.02%)
Nov 29, 2011 8.645 8.663 8.562 8.663 50,505 +0.08(+0.94%)
Nov 28, 2011 8.663 8.673 8.549 8.583 50,952 +0.06(+0.71%)
Nov 25, 2011 8.509 8.534 8.453 8.522 25,957 -0.06(-0.65%)
Nov 23, 2011 8.534 8.635 8.513 8.578 34,252 -0.04(-0.50%)
Nov 22, 2011 8.705 8.733 8.604 8.621 42,509 -0.08(-0.96%)
Nov 21, 2011 8.796 8.796 8.687 8.705 44,643 -0.12(-1.33%)
Nov 18, 2011 8.799 8.829 8.799 8.822 13,285 -0.01(-0.13%)
Nov 17, 2011 8.907 9.029 8.765 8.834 44,451 -0.15(-1.64%)
Nov 16, 2011 8.914 9.007 8.848 8.981 27,201 -0.00(-0.04%)
Nov 15, 2011 9.036 9.046 8.984 8.984 24,055 -0.09(-1.00%)
Nov 14, 2011 9.249 9.249 9.075 9.075 32,275 -0.02(-0.19%)
Nov 11, 2011 9.047 9.134 9.040 9.092 27,003 +0.05(+0.50%)
Nov 10, 2011 9.040 9.110 9.001 9.047 33,730 -0.01(-0.08%)
Nov 09, 2011 9.089 9.107 8.970 9.054 31,006 -0.15(-1.63%)
Nov 08, 2011 9.134 9.249 9.117 9.204 15,672 +0.06(+0.65%)
Nov 07, 2011 9.106 9.179 9.089 9.145 17,356 -0.03(-0.38%)
Nov 04, 2011 9.354 9.354 8.827 9.179 42,867 +0.03(+0.38%)
Nov 03, 2011 9.071 9.190 9.066 9.145 46,755 +0.09(+1.04%)
Nov 02, 2011 8.981 9.050 8.981 9.050 23,350 +0.07(+0.82%)
Nov 01, 2011 8.750 9.026 8.726 8.977 36,641 -0.03(-0.35%)
Oct 31, 2011 8.970 9.057 8.970 9.008 21,476 -0.13(-1.41%)
Oct 28, 2011 9.005 9.204 8.988 9.138 95,613 -0.05(-0.49%)
Oct 27, 2011 8.988 9.183 8.988 9.183 77,982 +0.26(+2.89%)
Oct 26, 2011 8.967 9.047 8.837 8.925 43,082 -0.07(-0.78%)
Oct 25, 2011 8.879 9.061 8.831 8.994 85,368 +0.07(+0.82%)
Oct 24, 2011 9.057 9.075 8.865 8.921 82,537 -0.21(-2.29%)
Oct 21, 2011 9.354 9.354 9.117 9.131 73,609 -0.16(-1.73%)
Oct 20, 2011 9.302 9.309 9.138 9.291 78,864 -0.02(-0.22%)
Oct 19, 2011 9.176 9.316 9.092 9.312 46,993 +0.12(+1.33%)
Oct 18, 2011 9.207 9.274 9.089 9.190 41,687 +0.04(+0.42%)
Oct 17, 2011 9.022 9.177 8.939 9.152 47,784 +0.07(+0.73%)
Oct 14, 2011 8.789 9.085 8.740 9.085 82,563 +0.33(+3.79%)
Oct 13, 2011 8.642 8.754 8.569 8.754 81,918 +0.02(+0.24%)
Oct 12, 2011 8.677 8.917 8.677 8.733 75,268 +0.07(+0.85%)
Oct 11, 2011 8.677 8.708 8.586 8.659 49,061 +0.07(+0.77%)
Oct 10, 2011 8.398 8.605 8.398 8.593 44,635 +0.21(+2.54%)
Oct 07, 2011 8.352 8.408 8.307 8.380 51,012 +0.00(+0.04%)
Oct 06, 2011 8.227 8.377 8.192 8.377 54,625 +0.13(+1.52%)
Oct 05, 2011 8.111 8.265 8.094 8.251 31,974 +0.18(+2.25%)
Oct 04, 2011 8.038 8.122 7.947 8.070 59,507 -0.12(-1.44%)
Oct 03, 2011 8.331 8.394 8.108 8.188 106,993 -0.21(-2.46%)
Sep 30, 2011 8.492 8.492 8.377 8.394 66,825 -0.10(-1.23%)
Sep 29, 2011 8.537 8.574 8.408 8.499 48,826 +0.02(+0.25%)
Sep 28, 2011 8.600 8.638 8.447 8.478 42,091 -0.13(-1.54%)
Sep 27, 2011 8.569 8.696 8.569 8.611 38,538 +0.14(+1.61%)
Sep 26, 2011 8.464 8.497 8.387 8.474 43,512 +0.12(+1.46%)
Sep 23, 2011 8.436 8.452 8.345 8.352 73,535 -0.06(-0.71%)
Sep 22, 2011 8.495 8.548 8.377 8.412 56,356 -0.30(-3.48%)
Sep 21, 2011 8.701 8.841 8.701 8.715 73,942 -0.02(-0.28%)
Sep 20, 2011 8.837 8.893 8.722 8.740 84,551 -0.09(-1.04%)
Sep 19, 2011 8.722 8.837 8.684 8.832 30,046 +0.07(+0.77%)
Sep 16, 2011 8.764 8.921 8.694 8.764 48,365 -0.02(-0.20%)
Sep 15, 2011 8.778 8.823 8.743 8.782 51,353 +0.01(+0.12%)
Sep 14, 2011 8.631 8.820 8.604 8.771 33,891 +0.19(+2.24%)
Sep 13, 2011 8.534 8.659 8.502 8.579 26,301 +0.08(+0.96%)
Sep 12, 2011 8.418 8.497 8.356 8.497 51,169 +0.00(+0.01%)
Sep 09, 2011 8.628 8.628 8.449 8.496 37,706 -0.21(-2.46%)
Sep 08, 2011 8.683 8.820 8.683 8.710 21,804 -0.05(-0.59%)
Sep 07, 2011 8.624 8.762 8.624 8.762 28,550 +0.18(+2.08%)
Sep 06, 2011 8.415 8.583 8.415 8.583 67,708 -0.04(-0.51%)
Sep 02, 2011 8.652 8.702 8.624 8.627 20,375 -0.19(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.