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, 2011 9.302 9.338 9.236 9.247 101,810 +0.03(+0.28%)
Dec 29, 2011 9.291 9.376 9.203 9.221 42,882 -0.08(-0.84%)
Dec 28, 2011 9.342 9.354 9.282 9.299 21,861 -0.09(-0.97%)
Dec 27, 2011 9.350 9.451 9.317 9.390 47,603 +0.06(+0.67%)
Dec 23, 2011 9.247 9.339 9.247 9.328 22,904 -0.01(-0.12%)
Dec 21, 2011 9.331 9.350 9.184 9.339 56,821 -0.05(-0.51%)
Dec 20, 2011 9.387 9.507 9.379 9.387 55,057 +0.04(+0.47%)
Dec 19, 2011 9.394 9.394 9.291 9.342 21,064 -0.09(-0.94%)
Dec 16, 2011 9.173 9.468 9.170 9.431 75,328 +0.29(+3.17%)
Dec 15, 2011 9.040 9.141 9.033 9.141 66,871 +0.10(+1.08%)
Dec 14, 2011 9.040 9.043 8.956 9.043 60,264 +0.03(+0.39%)
Dec 13, 2011 8.998 9.089 8.961 9.008 59,808 +0.02(+0.23%)
Dec 12, 2011 8.897 8.994 8.897 8.988 74,145 +0.07(+0.78%)
Dec 09, 2011 8.785 8.921 8.785 8.918 27,994 +0.10(+1.14%)
Dec 08, 2011 8.823 8.823 8.764 8.817 26,994 -0.05(-0.51%)
Dec 07, 2011 8.768 8.872 8.740 8.862 49,319 +0.12(+1.32%)
Dec 06, 2011 8.851 8.862 8.747 8.747 54,918 -0.12(-1.30%)
Dec 05, 2011 8.970 8.970 8.862 8.862 30,438 -0.09(-1.05%)
Dec 02, 2011 8.911 9.022 8.869 8.956 50,958 +0.03(+0.39%)
Dec 01, 2011 8.904 8.928 8.862 8.921 38,140 -0.00(-0.04%)
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%)
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.