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 )

40.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2006 8.280 8.280 8.173 8.222 41,101 -0.02(-0.19%)
Aug 30, 2006 8.127 8.253 8.124 8.237 57,084 +0.13(+1.55%)
Aug 29, 2006 8.274 8.299 7.974 8.112 224,751 -0.10(-1.27%)
Aug 28, 2006 8.332 8.394 8.142 8.216 102,100 -0.09(-1.11%)
Aug 25, 2006 8.354 8.369 8.259 8.308 55,780 -0.05(-0.59%)
Aug 24, 2006 8.311 8.357 8.201 8.357 71,763 +0.12(+1.49%)
Aug 23, 2006 8.415 8.507 8.219 8.234 96,228 -0.18(-2.15%)
Aug 22, 2006 8.492 8.614 7.986 8.415 332,723 -0.12(-1.44%)
Aug 21, 2006 8.329 8.568 8.305 8.538 167,666 +0.20(+2.39%)
Aug 18, 2006 8.262 8.338 8.155 8.338 107,319 +0.08(+0.97%)
Aug 17, 2006 8.231 8.274 8.096 8.259 103,405 +0.09(+1.09%)
Aug 16, 2006 8.139 8.201 8.127 8.170 69,806 +0.05(+0.57%)
Aug 15, 2006 8.075 8.182 8.072 8.124 67,523 +0.05(+0.61%)
Aug 14, 2006 8.118 8.161 8.063 8.075 59,368 +0.00(+0.00%)
Aug 11, 2006 8.038 8.075 7.971 8.075 46,320 +0.04(+0.46%)
Aug 10, 2006 8.063 8.072 7.946 8.038 77,961 -0.04(-0.53%)
Aug 09, 2006 8.256 8.256 8.044 8.081 79,918 -0.10(-1.20%)
Aug 08, 2006 8.102 8.216 8.044 8.179 80,245 +0.14(+1.72%)
Aug 07, 2006 8.142 8.155 8.029 8.041 58,063 -0.07(-0.87%)
Aug 04, 2006 8.017 8.182 8.017 8.112 49,256 +0.05(+0.61%)
Aug 03, 2006 8.087 8.093 8.047 8.063 44,689 +0.00(+0.00%)
Aug 02, 2006 7.925 8.093 7.894 8.063 58,715 +0.09(+1.15%)
Aug 01, 2006 7.903 7.971 7.848 7.971 54,149 +0.01(+0.08%)
Jul 31, 2006 8.023 8.023 7.909 7.964 47,625 +0.02(+0.23%)
Jul 28, 2006 8.050 8.093 7.909 7.946 53,496 -0.08(-1.03%)
Jul 27, 2006 8.124 8.124 7.909 8.029 68,501 +0.13(+1.59%)
Jul 26, 2006 7.986 7.986 7.817 7.903 77,961 -0.01(-0.08%)
Jul 25, 2006 7.725 8.078 7.725 7.909 188,216 +0.25(+3.28%)
Jul 24, 2006 7.532 7.658 7.443 7.658 54,475 +0.13(+1.71%)
Jul 21, 2006 7.551 7.551 7.379 7.529 36,208 -0.02(-0.28%)
Jul 20, 2006 7.658 7.664 7.520 7.551 44,036 -0.10(-1.32%)
Jul 19, 2006 7.600 7.661 7.538 7.652 91,661 +0.04(+0.56%)
Jul 18, 2006 7.630 7.630 7.532 7.609 46,972 -0.01(-0.12%)
Jul 17, 2006 7.572 7.685 7.431 7.618 38,817 +0.05(+0.61%)
Jul 14, 2006 7.548 7.658 7.502 7.572 42,079 -0.05(-0.68%)
Jul 13, 2006 7.704 7.750 7.541 7.624 54,801 -0.10(-1.31%)
Jul 12, 2006 7.787 7.787 7.636 7.725 35,881 -0.05(-0.67%)
Jul 11, 2006 7.710 7.784 7.603 7.777 56,758 +0.07(+0.87%)
Jul 10, 2006 7.747 7.784 7.624 7.710 42,732 +0.01(+0.12%)
Jul 07, 2006 7.741 7.784 7.661 7.701 37,839 -0.04(-0.51%)
Jul 06, 2006 7.710 7.771 7.627 7.741 56,106 +0.08(+1.08%)
Jul 05, 2006 7.658 7.787 7.630 7.658 51,865 +0.01(+0.12%)
Jul 03, 2006 7.572 7.661 7.572 7.649 20,224 +0.12(+1.59%)
Jun 30, 2006 7.587 7.587 7.486 7.529 26,095 -0.04(-0.53%)
Jun 29, 2006 7.514 7.609 7.489 7.569 54,801 +0.09(+1.15%)
Jun 28, 2006 7.554 7.554 7.480 7.483 28,053 -0.05(-0.69%)
Jun 27, 2006 7.532 7.535 7.419 7.535 42,079 +0.03(+0.45%)
Jun 26, 2006 7.492 7.505 7.345 7.502 52,518 +0.08(+1.12%)
Jun 23, 2006 7.357 7.480 7.342 7.419 39,143 -0.00(-0.04%)
Jun 22, 2006 7.471 7.498 7.373 7.422 38,817 -0.05(-0.66%)
Jun 21, 2006 7.517 7.541 7.428 7.471 58,063 +0.02(+0.21%)
Jun 20, 2006 7.480 7.535 7.456 7.456 36,534 -0.02(-0.33%)
Jun 19, 2006 7.508 7.508 7.465 7.480 38,165 -0.06(-0.81%)
Jun 16, 2006 7.416 7.541 7.361 7.541 60,346 +0.12(+1.65%)
Jun 15, 2006 7.351 7.428 7.250 7.419 91,335 +0.07(+1.00%)
Jun 14, 2006 7.287 7.345 7.174 7.345 68,175 +0.13(+1.87%)
Jun 13, 2006 7.342 7.342 7.210 7.210 101,774 -0.18(-2.41%)
Jun 12, 2006 7.388 7.388 7.315 7.388 63,608 +0.00(+0.00%)
Jun 09, 2006 7.428 7.434 7.333 7.388 82,202 +0.00(+0.04%)
Jun 08, 2006 7.446 7.446 7.266 7.385 83,180 -0.06(-0.78%)
Jun 07, 2006 7.437 7.508 7.376 7.443 69,154 +0.08(+1.12%)
Jun 06, 2006 7.382 7.428 7.330 7.361 54,149 -0.01(-0.12%)
Jun 05, 2006 7.569 7.569 7.302 7.370 94,597 -0.14(-1.92%)
Jun 02, 2006 7.603 7.618 7.437 7.514 81,549 -0.02(-0.20%)
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.