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 )

39.89 +0.48 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 7.627 7.656 7.501 7.501 33,416 -0.08(-1.04%)
Jun 29, 2010 7.792 7.792 7.564 7.580 44,663 -0.21(-2.64%)
Jun 25, 2010 7.786 7.858 7.678 7.786 68,744 +0.03(+0.33%)
Jun 24, 2010 7.883 7.883 7.760 7.760 53,882 -0.07(-0.93%)
Jun 23, 2010 7.899 7.899 7.793 7.833 20,560 -0.03(-0.40%)
Jun 22, 2010 7.994 7.994 7.792 7.864 339,591 -0.12(-1.50%)
Jun 21, 2010 8.146 8.146 7.969 7.985 57,827 -0.17(-2.13%)
Jun 18, 2010 8.158 8.158 7.804 8.158 112,553 +0.28(+3.61%)
Jun 17, 2010 7.925 7.931 7.823 7.874 22,935 +0.01(+0.08%)
Jun 16, 2010 7.808 7.868 7.808 7.868 44,521 +0.02(+0.24%)
Jun 15, 2010 7.814 7.849 7.735 7.849 34,375 +0.13(+1.64%)
Jun 14, 2010 7.706 7.757 7.697 7.722 58,984 +0.13(+1.68%)
Jun 11, 2010 7.567 7.595 7.536 7.595 53,280 +0.08(+1.10%)
Jun 10, 2010 7.444 7.531 7.444 7.512 194,295 +0.18(+2.43%)
Jun 09, 2010 7.447 7.447 7.329 7.334 38,152 -0.04(-0.52%)
Jun 08, 2010 7.434 7.434 7.316 7.372 96,082 -0.02(-0.25%)
Jun 07, 2010 7.422 7.441 7.391 7.391 74,048 -0.06(-0.79%)
Jun 04, 2010 7.450 7.553 7.434 7.450 93,828 -0.16(-2.05%)
Jun 03, 2010 7.612 7.635 7.543 7.606 53,403 +0.05(+0.62%)
Jun 02, 2010 7.416 7.559 7.410 7.559 50,233 +0.09(+1.21%)
Jun 01, 2010 7.416 7.525 7.354 7.469 72,084 +0.01(+0.08%)
May 28, 2010 7.463 7.546 7.448 7.463 71,495 -0.03(-0.46%)
May 27, 2010 7.403 7.497 7.403 7.497 47,996 +0.17(+2.33%)
May 26, 2010 7.357 7.459 7.323 7.326 964 +0.03(+0.43%)
May 25, 2010 7.301 7.301 7.155 7.295 76,684 -0.06(-0.80%)
May 24, 2010 7.211 7.469 7.211 7.354 64,629 +0.00(+0.00%)
May 21, 2010 7.245 7.431 7.211 7.354 119,742 -0.10(-1.29%)
May 20, 2010 7.456 7.508 7.431 7.450 121,208 -0.33(-4.20%)
May 19, 2010 7.867 7.867 7.752 7.777 64,902 -0.08(-1.05%)
May 18, 2010 7.966 7.966 7.827 7.859 63,844 -0.01(-0.14%)
May 17, 2010 7.973 7.973 7.830 7.870 54,377 -0.07(-0.82%)
May 14, 2010 7.935 8.184 7.888 7.935 45,707 -0.15(-1.88%)
May 13, 2010 7.991 8.166 7.991 8.088 37,959 -0.01(-0.12%)
May 12, 2010 7.988 8.097 7.973 8.097 61,022 +0.20(+2.48%)
May 11, 2010 7.870 7.910 7.854 7.901 102,080 +0.05(+0.59%)
May 10, 2010 7.854 7.879 7.795 7.854 104,173 +0.06(+0.76%)
May 07, 2010 8.016 8.016 7.777 7.795 82,400 -0.20(-2.49%)
May 06, 2010 8.386 8.400 7.910 7.994 97,319 -0.42(-4.99%)
May 05, 2010 8.113 8.439 8.063 8.415 137,774 +0.10(+1.16%)
May 04, 2010 8.421 8.421 8.271 8.318 48,735 -0.12(-1.44%)
May 03, 2010 8.492 8.507 8.417 8.439 28,209 -0.09(-1.02%)
Apr 30, 2010 8.554 8.570 8.505 8.526 35,429 +0.00(+0.00%)
Apr 29, 2010 8.508 8.561 8.477 8.526 31,588 +0.07(+0.79%)
Apr 28, 2010 8.505 8.505 8.452 8.460 30,527 +0.03(+0.35%)
Apr 27, 2010 8.380 8.458 8.346 8.430 147,209 +0.07(+0.82%)
Apr 26, 2010 8.505 8.505 8.361 8.361 41,161 -0.12(-1.38%)
Apr 23, 2010 8.389 8.478 8.293 8.478 77,488 +0.05(+0.57%)
Apr 22, 2010 8.442 8.449 8.287 8.430 96,088 -0.02(-0.18%)
Apr 21, 2010 8.458 8.458 8.212 8.445 86,618 +0.02(+0.27%)
Apr 20, 2010 8.340 8.425 8.340 8.423 31,038 +0.09(+1.04%)
Apr 19, 2010 8.374 8.374 8.302 8.337 27,518 -0.01(-0.07%)
Apr 16, 2010 8.442 8.449 8.315 8.343 63,770 -0.07(-0.89%)
Apr 15, 2010 8.483 8.501 8.405 8.417 40,904 -0.01(-0.07%)
Apr 14, 2010 8.508 8.508 8.411 8.424 28,926 -0.07(-0.81%)
Apr 13, 2010 8.545 8.545 8.468 8.492 27,161 -0.03(-0.31%)
Apr 12, 2010 8.536 8.551 8.501 8.519 54,875 -0.04(-0.41%)
Apr 09, 2010 8.536 8.582 8.489 8.554 72,441 +0.06(+0.71%)
Apr 08, 2010 8.442 8.498 8.383 8.494 70,113 +0.05(+0.61%)
Apr 07, 2010 8.520 8.545 8.433 8.442 74,074 -0.05(-0.55%)
Apr 06, 2010 8.436 8.508 8.347 8.489 78,687 +0.06(+0.66%)
Apr 05, 2010 8.393 8.454 8.284 8.434 57,087 +0.03(+0.38%)
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.