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 )

40.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2005 7.771 7.909 7.676 7.820 121,672 +0.09(+1.15%)
Sep 29, 2005 7.817 7.839 7.695 7.731 64,913 -0.09(-1.10%)
Sep 28, 2005 7.787 7.817 7.735 7.817 100,795 +0.02(+0.20%)
Sep 27, 2005 7.787 7.848 7.664 7.802 169,297 -0.02(-0.24%)
Sep 26, 2005 7.848 7.955 7.750 7.820 161,794 +0.03(+0.43%)
Sep 23, 2005 7.787 7.940 7.756 7.787 93,292 -0.08(-0.97%)
Sep 22, 2005 7.915 8.047 7.863 7.863 145,811 -0.09(-1.16%)
Sep 21, 2005 7.934 8.044 7.909 7.955 283,793 +0.06(+0.78%)
Sep 20, 2005 7.808 7.925 7.658 7.894 127,870 +0.11(+1.42%)
Sep 19, 2005 7.903 7.915 7.698 7.784 134,394 -0.09(-1.17%)
Sep 16, 2005 7.903 7.906 7.848 7.876 33,272 -0.02(-0.23%)
Sep 15, 2005 7.817 7.909 7.817 7.894 85,790 +0.02(+0.19%)
Sep 14, 2005 7.971 7.971 7.820 7.879 156,901 -0.02(-0.31%)
Sep 13, 2005 7.918 7.918 7.787 7.903 135,046 -0.06(-0.73%)
Sep 12, 2005 8.170 8.185 7.912 7.961 190,826 -0.13(-1.63%)
Sep 09, 2005 8.017 8.093 7.971 8.093 137,982 +0.15(+1.93%)
Sep 08, 2005 7.833 7.940 7.817 7.940 156,901 +0.13(+1.61%)
Sep 07, 2005 7.799 7.830 7.725 7.814 142,222 +0.02(+0.20%)
Sep 06, 2005 7.741 7.802 7.679 7.799 81,549 +0.04(+0.55%)
Sep 02, 2005 7.784 7.787 7.695 7.756 76,330 +0.00(+0.00%)
Sep 01, 2005 7.771 7.784 7.695 7.756 96,228 +0.02(+0.32%)
Aug 31, 2005 7.692 7.784 7.646 7.731 70,459 +0.04(+0.56%)
Aug 30, 2005 7.716 7.719 7.615 7.689 145,158 -0.01(-0.08%)
Aug 29, 2005 7.716 7.716 7.609 7.695 85,790 +0.02(+0.20%)
Aug 26, 2005 7.603 7.692 7.603 7.679 54,801 +0.06(+0.80%)
Aug 25, 2005 7.673 7.695 7.584 7.618 106,667 -0.05(-0.60%)
Aug 24, 2005 7.750 7.777 7.664 7.664 85,790 -0.02(-0.32%)
Aug 23, 2005 7.725 7.725 7.633 7.689 90,031 -0.02(-0.24%)
Aug 22, 2005 7.695 7.719 7.633 7.707 91,009 -0.00(-0.04%)
Aug 19, 2005 7.695 7.756 7.661 7.710 97,207 +0.00(+0.00%)
Aug 18, 2005 7.725 7.747 7.655 7.710 71,111 +0.03(+0.44%)
Aug 17, 2005 7.756 7.756 7.652 7.676 111,886 -0.00(-0.04%)
Aug 16, 2005 7.781 7.784 7.633 7.679 135,372 -0.10(-1.26%)
Aug 15, 2005 7.771 7.781 7.679 7.777 104,383 +0.01(+0.16%)
Aug 12, 2005 7.753 7.771 7.701 7.765 139,287 +0.07(+0.92%)
Aug 11, 2005 7.685 7.710 7.664 7.695 60,673 +0.02(+0.32%)
Aug 10, 2005 7.725 7.725 7.636 7.670 98,838 -0.05(-0.64%)
Aug 09, 2005 7.796 7.814 7.664 7.719 101,121 -0.08(-1.06%)
Aug 08, 2005 7.836 7.866 7.664 7.802 118,084 +0.12(+1.56%)
Aug 05, 2005 7.664 7.820 7.618 7.682 85,790 +0.03(+0.36%)
Aug 04, 2005 7.707 7.707 7.633 7.655 113,843 -0.02(-0.28%)
Aug 03, 2005 7.692 7.695 7.618 7.676 102,100 +0.04(+0.56%)
Aug 02, 2005 7.557 7.639 7.541 7.633 136,351 +0.09(+1.22%)
Aug 01, 2005 7.664 7.664 7.541 7.541 136,677 -0.12(-1.60%)
Jul 29, 2005 7.633 7.679 7.572 7.664 92,314 +0.06(+0.81%)
Jul 28, 2005 7.664 7.664 7.572 7.603 115,800 -0.06(-0.76%)
Jul 27, 2005 7.618 7.664 7.541 7.661 112,864 +0.07(+0.97%)
Jul 26, 2005 7.658 7.658 7.529 7.587 121,998 -0.06(-0.80%)
Jul 25, 2005 7.633 7.649 7.548 7.649 110,907 +0.00(+0.00%)
Jul 22, 2005 7.624 7.664 7.587 7.649 86,769 -0.01(-0.16%)
Jul 21, 2005 7.658 7.664 7.575 7.661 122,324 +0.02(+0.20%)
Jul 20, 2005 7.649 7.664 7.544 7.646 124,934 +0.01(+0.16%)
Jul 19, 2005 7.649 7.664 7.587 7.633 65,239 -0.03(-0.36%)
Jul 18, 2005 7.572 7.661 7.495 7.661 88,726 +0.10(+1.38%)
Jul 15, 2005 7.646 7.658 7.434 7.557 92,314 -0.06(-0.76%)
Jul 14, 2005 7.615 7.633 7.548 7.615 43,058 -0.03(-0.40%)
Jul 13, 2005 7.633 7.664 7.578 7.646 61,977 +0.04(+0.56%)
Jul 12, 2005 7.526 7.664 7.526 7.603 58,715 +0.06(+0.81%)
Jul 11, 2005 7.636 7.664 7.541 7.541 84,811 -0.11(-1.40%)
Jul 08, 2005 7.609 7.664 7.609 7.649 70,132 +0.08(+1.01%)
Jul 07, 2005 7.572 7.603 7.511 7.572 48,929 +0.00(+0.00%)
Jul 06, 2005 7.557 7.618 7.557 7.572 58,063 -0.02(-0.20%)
Jul 05, 2005 7.557 7.618 7.511 7.587 60,346 +0.00(+0.00%)
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.