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 )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2005 8.001 8.001 7.664 7.771 142,875 -0.21(-2.65%)
Dec 29, 2005 8.032 8.032 7.860 7.983 84,485 -0.02(-0.23%)
Dec 28, 2005 7.977 8.032 7.879 8.001 53,496 +0.06(+0.77%)
Dec 27, 2005 8.063 8.102 7.857 7.940 81,223 -0.13(-1.56%)
Dec 23, 2005 7.971 8.093 7.971 8.066 38,817 +0.06(+0.77%)
Dec 22, 2005 7.961 8.017 7.925 8.004 48,603 +0.04(+0.50%)
Dec 21, 2005 8.032 8.053 7.897 7.964 85,790 -0.09(-1.14%)
Dec 20, 2005 8.075 8.078 7.955 8.056 59,368 -0.04(-0.45%)
Dec 19, 2005 8.118 8.124 8.063 8.093 137,656 +0.02(+0.19%)
Dec 16, 2005 8.118 8.124 8.056 8.078 47,298 -0.02(-0.19%)
Dec 15, 2005 7.940 8.093 7.940 8.093 68,828 +0.19(+2.40%)
Dec 14, 2005 7.977 8.109 7.894 7.903 115,474 -0.10(-1.23%)
Dec 13, 2005 8.017 8.029 7.756 8.001 94,597 -0.07(-0.91%)
Dec 12, 2005 7.940 8.102 7.918 8.075 110,255 +0.10(+1.23%)
Dec 09, 2005 7.977 8.001 7.885 7.977 52,191 +0.03(+0.39%)
Dec 08, 2005 7.918 7.949 7.879 7.946 66,870 +0.06(+0.78%)
Dec 07, 2005 7.872 7.908 7.848 7.885 40,122 +0.07(+0.90%)
Dec 06, 2005 7.753 7.848 7.731 7.814 114,169 +0.09(+1.19%)
Dec 05, 2005 7.695 7.787 7.652 7.722 65,566 +0.03(+0.36%)
Dec 02, 2005 7.710 7.731 7.649 7.695 73,721 +0.05(+0.60%)
Dec 01, 2005 7.480 7.658 7.480 7.649 92,640 +0.14(+1.88%)
Nov 30, 2005 7.554 7.581 7.495 7.508 106,014 +0.02(+0.20%)
Nov 29, 2005 7.520 7.597 7.434 7.492 118,410 -0.01(-0.16%)
Nov 28, 2005 7.511 7.538 7.407 7.505 128,522 -0.02(-0.29%)
Nov 25, 2005 7.529 7.529 7.489 7.526 30,336 +0.01(+0.12%)
Nov 23, 2005 7.618 7.633 7.483 7.517 102,426 -0.06(-0.73%)
Nov 22, 2005 7.633 7.695 7.541 7.572 69,154 -0.02(-0.24%)
Nov 21, 2005 7.802 7.863 7.590 7.590 112,538 -0.19(-2.44%)
Nov 18, 2005 7.750 7.814 7.750 7.781 32,619 +0.06(+0.71%)
Nov 17, 2005 7.750 7.765 7.670 7.725 60,999 -0.05(-0.67%)
Nov 16, 2005 7.765 7.817 7.756 7.777 53,170 +0.03(+0.44%)
Nov 15, 2005 7.817 7.833 7.710 7.744 81,223 -0.06(-0.75%)
Nov 14, 2005 7.863 7.894 7.771 7.802 70,785 -0.08(-0.97%)
Nov 11, 2005 7.876 7.940 7.872 7.879 61,977 +0.00(+0.04%)
Nov 10, 2005 7.836 7.891 7.836 7.876 36,860 +0.04(+0.55%)
Nov 09, 2005 7.894 7.894 7.787 7.833 94,923 -0.05(-0.62%)
Nov 08, 2005 7.848 7.882 7.756 7.882 60,999 +0.03(+0.43%)
Nov 07, 2005 8.032 8.032 7.833 7.848 50,234 -0.11(-1.35%)
Nov 04, 2005 7.968 8.032 7.894 7.955 54,149 -0.01(-0.15%)
Nov 03, 2005 7.952 7.968 7.894 7.968 41,101 +0.06(+0.78%)
Nov 02, 2005 7.949 7.949 7.784 7.906 64,587 +0.03(+0.35%)
Nov 01, 2005 7.725 7.940 7.652 7.879 63,282 +0.20(+2.55%)
Oct 31, 2005 7.719 7.725 7.624 7.682 76,656 -0.04(-0.48%)
Oct 28, 2005 7.587 7.719 7.587 7.719 45,015 +0.17(+2.27%)
Oct 27, 2005 7.664 7.710 7.486 7.548 108,624 -0.15(-1.91%)
Oct 26, 2005 7.664 7.805 7.655 7.695 87,747 -0.03(-0.40%)
Oct 25, 2005 7.787 7.894 7.664 7.725 78,287 -0.03(-0.34%)
Oct 24, 2005 7.710 7.817 7.664 7.752 63,935 +0.06(+0.74%)
Oct 21, 2005 7.756 7.771 7.667 7.695 63,282 -0.03(-0.40%)
Oct 20, 2005 7.756 7.814 7.679 7.725 104,383 +0.02(+0.32%)
Oct 19, 2005 7.827 7.863 7.682 7.701 112,864 -0.16(-2.07%)
Oct 18, 2005 7.955 7.955 7.833 7.863 61,977 -0.03(-0.39%)
Oct 17, 2005 7.971 7.971 7.817 7.894 73,394 -0.04(-0.46%)
Oct 14, 2005 7.971 8.001 7.820 7.931 98,838 +0.01(+0.08%)
Oct 13, 2005 7.903 8.124 7.848 7.925 137,329 +0.01(+0.12%)
Oct 12, 2005 8.063 8.063 7.817 7.915 63,608 -0.10(-1.26%)
Oct 11, 2005 7.955 8.124 7.925 8.017 77,309 +0.09(+1.16%)
Oct 10, 2005 7.986 8.001 7.836 7.925 69,154 +0.02(+0.19%)
Oct 07, 2005 7.894 7.986 7.833 7.909 56,432 +0.02(+0.19%)
Oct 06, 2005 8.001 8.014 7.796 7.894 97,859 -0.08(-1.04%)
Oct 05, 2005 8.201 8.201 7.977 7.977 206,157 -0.22(-2.66%)
Oct 04, 2005 8.023 8.194 7.977 8.194 134,394 +0.22(+2.77%)
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.