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 31, 2010 8.698 8.758 8.648 8.758 33,277 +0.08(+0.96%)
Dec 30, 2010 8.695 8.698 8.658 8.675 62,648 +0.00(+0.00%)
Dec 29, 2010 8.685 8.685 8.638 8.675 66,166 -0.00(-0.04%)
Dec 28, 2010 8.772 8.772 8.632 8.678 45,407 -0.03(-0.35%)
Dec 27, 2010 8.652 8.712 8.652 8.708 31,295 +0.04(+0.47%)
Dec 23, 2010 8.725 8.725 8.635 8.668 78,485 +0.01(+0.07%)
Dec 22, 2010 8.718 8.728 8.625 8.662 75,751 -0.09(-1.03%)
Dec 21, 2010 8.872 8.949 8.538 8.752 141,468 -0.12(-1.34%)
Dec 20, 2010 9.062 9.062 8.858 8.870 49,988 -0.14(-1.54%)
Dec 17, 2010 8.869 9.086 8.869 9.009 69,551 +0.06(+0.73%)
Dec 16, 2010 8.950 8.950 8.886 8.944 42,559 +0.04(+0.40%)
Dec 15, 2010 8.880 8.909 8.870 8.909 43,914 +0.04(+0.43%)
Dec 14, 2010 8.806 8.899 8.794 8.870 67,204 +0.05(+0.58%)
Dec 13, 2010 8.893 8.893 8.804 8.819 52,965 -0.03(-0.29%)
Dec 10, 2010 8.617 8.845 8.617 8.845 76,044 +0.21(+2.44%)
Dec 09, 2010 8.636 8.642 8.588 8.634 45,374 -0.00(-0.02%)
Dec 08, 2010 8.713 8.713 8.607 8.636 40,534 +0.00(+0.01%)
Dec 07, 2010 8.671 8.678 8.623 8.635 116,379 +0.00(+0.02%)
Dec 06, 2010 8.655 8.655 8.597 8.633 39,512 +0.01(+0.12%)
Dec 03, 2010 8.556 8.659 8.530 8.623 34,226 +0.03(+0.30%)
Dec 02, 2010 8.536 8.601 8.464 8.597 56,031 +0.10(+1.21%)
Dec 01, 2010 8.475 8.495 8.369 8.495 39,855 +0.12(+1.42%)
Nov 30, 2010 8.366 8.430 8.344 8.376 56,654 -0.08(-0.91%)
Nov 29, 2010 8.411 8.498 8.328 8.453 58,787 +0.03(+0.31%)
Nov 26, 2010 8.485 8.485 8.411 8.427 27,230 -0.04(-0.49%)
Nov 24, 2010 8.286 8.469 8.469 8.469 51,869 +0.18(+2.21%)
Nov 23, 2010 8.414 8.414 8.267 8.286 67,391 -0.11(-1.34%)
Nov 22, 2010 8.427 8.472 8.331 8.398 193,672 +0.01(+0.15%)
Nov 19, 2010 8.424 8.601 8.373 8.385 665,721 +0.01(+0.08%)
Nov 18, 2010 8.549 8.723 8.376 8.379 333,214 -0.05(-0.57%)
Nov 17, 2010 8.273 8.479 8.273 8.427 142,849 +0.14(+1.67%)
Nov 16, 2010 8.511 8.511 8.289 8.289 89,491 -0.20(-2.38%)
Nov 15, 2010 8.588 8.594 8.395 8.491 163,131 -0.04(-0.45%)
Nov 12, 2010 8.607 8.610 8.479 8.530 314,702 -0.05(-0.56%)
Nov 11, 2010 8.707 8.707 8.549 8.578 787,405 -0.10(-1.11%)
Nov 10, 2010 8.812 8.812 8.655 8.674 154,007 -0.09(-0.99%)
Nov 09, 2010 8.761 8.854 8.647 8.761 295,536 +0.05(+0.63%)
Nov 08, 2010 8.716 8.716 8.639 8.707 100,826 +0.04(+0.50%)
Nov 05, 2010 8.690 8.713 8.623 8.663 145,762 -0.02(-0.21%)
Nov 04, 2010 8.771 8.771 8.658 8.681 202,332 +0.03(+0.33%)
Nov 03, 2010 8.829 8.829 8.636 8.652 77,246 -0.16(-1.87%)
Nov 02, 2010 8.816 8.845 8.779 8.817 59,189 +0.09(+1.08%)
Nov 01, 2010 8.764 8.806 8.713 8.723 52,701 +0.01(+0.11%)
Oct 29, 2010 8.758 8.758 8.679 8.713 68,238 -0.00(-0.05%)
Oct 28, 2010 8.719 8.768 8.685 8.717 57,298 +0.00(+0.01%)
Oct 27, 2010 8.687 8.716 8.623 8.716 63,615 +0.08(+0.97%)
Oct 25, 2010 8.665 8.678 8.610 8.633 94,428 +0.05(+0.55%)
Oct 22, 2010 8.633 8.716 8.559 8.585 161,676 +0.02(+0.19%)
Oct 21, 2010 8.652 8.652 8.527 8.568 74,044 -0.01(-0.11%)
Oct 20, 2010 8.668 8.716 8.562 8.578 74,829 -0.07(-0.76%)
Oct 19, 2010 8.707 8.710 8.597 8.644 132,480 -0.10(-1.20%)
Oct 18, 2010 8.617 8.748 8.594 8.748 223,575 +0.17(+2.02%)
Oct 15, 2010 8.575 8.700 8.475 8.575 292,789 +0.08(+0.91%)
Oct 14, 2010 8.520 8.575 8.443 8.498 286,687 +0.03(+0.30%)
Oct 13, 2010 8.565 8.575 8.446 8.472 118,204 -0.07(-0.79%)
Oct 12, 2010 8.623 8.623 8.530 8.540 111,694 -0.05(-0.56%)
Oct 11, 2010 8.665 8.694 8.550 8.588 132,184 -0.00(-0.04%)
Oct 08, 2010 8.591 8.601 8.427 8.591 98,350 +0.14(+1.60%)
Oct 07, 2010 8.610 8.610 8.429 8.456 118,161 -0.05(-0.61%)
Oct 06, 2010 8.665 8.665 8.456 8.507 131,545 -0.18(-2.03%)
Oct 05, 2010 8.337 8.690 8.318 8.684 196,426 +0.43(+5.25%)
Oct 04, 2010 8.280 8.341 8.177 8.251 54,271 +0.03(+0.39%)
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.