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 )

41.93 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 9.179 9.197 9.074 9.091 93,998 -0.17(-1.79%)
Jul 28, 2011 9.372 9.372 9.206 9.257 42,831 -0.06(-0.62%)
Jul 27, 2011 9.500 9.500 9.260 9.314 62,262 -0.23(-2.38%)
Jul 26, 2011 9.622 9.622 9.537 9.541 39,270 -0.14(-1.40%)
Jul 25, 2011 9.710 9.710 9.649 9.676 26,569 -0.07(-0.72%)
Jul 22, 2011 9.761 9.778 9.710 9.747 37,833 -0.02(-0.25%)
Jul 21, 2011 9.625 9.814 9.625 9.771 42,214 +0.16(+1.69%)
Jul 20, 2011 9.591 9.662 9.575 9.608 27,340 +0.03(+0.32%)
Jul 19, 2011 9.541 9.602 9.527 9.578 21,175 +0.04(+0.40%)
Jul 18, 2011 9.507 9.541 9.476 9.539 34,316 -0.03(-0.33%)
Jul 15, 2011 9.568 9.602 9.507 9.571 21,707 +0.01(+0.11%)
Jul 14, 2011 9.629 9.671 9.531 9.561 56,658 -0.08(-0.84%)
Jul 13, 2011 9.673 9.827 9.635 9.642 420,586 -0.06(-0.66%)
Jul 12, 2011 9.480 9.730 9.476 9.706 72,321 +0.20(+2.10%)
Jul 11, 2011 9.740 9.744 9.460 9.507 154,414 -0.24(-2.43%)
Jul 08, 2011 9.903 9.903 9.727 9.744 142,162 -0.19(-1.94%)
Jul 07, 2011 10.03 10.13 9.899 9.937 90,446 -0.06(-0.61%)
Jul 06, 2011 9.957 10.06 9.934 9.997 92,860 -0.02(-0.17%)
Jul 05, 2011 9.967 10.01 9.866 10.01 51,897 -0.00(-0.03%)
Jul 01, 2011 10.04 10.08 9.970 10.02 110,846 -0.07(-0.70%)
Jun 30, 2011 9.896 10.13 9.872 10.09 88,838 +0.20(+1.98%)
Jun 29, 2011 9.784 9.981 9.784 9.893 69,353 +0.10(+1.00%)
Jun 28, 2011 9.808 9.841 9.693 9.794 56,144 -0.04(-0.38%)
Jun 27, 2011 9.649 9.862 9.615 9.832 57,941 +0.14(+1.40%)
Jun 24, 2011 9.676 9.734 9.595 9.696 40,097 +0.05(+0.49%)
Jun 23, 2011 9.686 9.710 9.558 9.649 72,566 -0.04(-0.45%)
Jun 22, 2011 9.639 9.767 9.639 9.693 34,440 +0.00(+0.00%)
Jun 21, 2011 9.541 9.740 9.527 9.693 60,853 +0.15(+1.56%)
Jun 20, 2011 9.530 9.544 9.509 9.544 21,370 +0.06(+0.65%)
Jun 17, 2011 9.456 9.487 9.439 9.483 21,801 +0.07(+0.79%)
Jun 16, 2011 9.473 9.490 9.409 9.409 22,407 -0.02(-0.26%)
Jun 15, 2011 9.405 9.504 9.402 9.433 44,439 -0.06(-0.65%)
Jun 14, 2011 9.473 9.551 9.448 9.495 38,927 +0.09(+0.96%)
Jun 13, 2011 9.392 9.423 9.392 9.405 54,332 -0.05(-0.56%)
Jun 10, 2011 9.435 9.482 9.408 9.458 60,190 -0.03(-0.33%)
Jun 09, 2011 9.398 9.508 9.398 9.490 15,149 +0.07(+0.76%)
Jun 08, 2011 9.435 9.435 9.381 9.418 32,093 +0.02(+0.21%)
Jun 07, 2011 9.398 9.428 9.375 9.398 42,107 +0.00(+0.04%)
Jun 06, 2011 9.475 9.565 9.395 9.395 46,371 -0.12(-1.26%)
Jun 03, 2011 9.552 9.578 9.515 9.515 18,505 +0.04(+0.37%)
May 24, 2011 9.555 9.578 9.475 9.480 34,152 -0.08(-0.86%)
May 23, 2011 9.512 9.575 9.405 9.562 53,964 +0.03(+0.32%)
May 20, 2011 9.545 9.548 9.468 9.532 50,614 +0.02(+0.21%)
May 19, 2011 9.538 9.558 9.482 9.512 62,234 -0.04(-0.38%)
May 18, 2011 9.455 9.565 9.455 9.548 41,850 +0.07(+0.77%)
May 17, 2011 9.441 9.483 9.408 9.475 55,030 +0.03(+0.32%)
May 16, 2011 9.438 9.532 9.435 9.445 119,770 -0.03(-0.35%)
May 13, 2011 9.532 9.578 9.458 9.478 98,750 -0.10(-1.08%)
May 12, 2011 9.502 9.642 9.502 9.582 110,106 +0.03(+0.28%)
May 11, 2011 9.622 9.661 9.532 9.555 66,704 -0.03(-0.28%)
May 10, 2011 9.523 9.618 9.523 9.582 35,153 +0.07(+0.77%)
May 09, 2011 9.545 9.588 9.488 9.508 111,338 -0.04(-0.42%)
May 06, 2011 9.658 9.662 9.545 9.548 40,633 -0.02(-0.24%)
May 05, 2011 9.528 9.789 9.503 9.572 75,918 +0.05(+0.49%)
May 04, 2011 9.518 9.565 9.505 9.525 37,304 -0.02(-0.21%)
May 03, 2011 9.612 9.612 9.545 9.545 21,181 -0.04(-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.