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 -0.04 (-0.10%)
Official Closing 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 28, 2007 8.201 8.201 8.093 8.109 37,186 -0.06(-0.79%)
Sep 27, 2007 8.170 8.210 8.148 8.173 42,079 +0.02(+0.26%)
Sep 26, 2007 8.102 8.173 8.093 8.151 43,710 +0.07(+0.91%)
Sep 25, 2007 8.004 8.164 8.004 8.078 62,956 +0.04(+0.50%)
Sep 24, 2007 8.004 8.059 7.980 8.038 87,095 +0.04(+0.50%)
Sep 21, 2007 7.983 8.026 7.977 7.998 43,384 +0.05(+0.58%)
Sep 20, 2007 8.001 8.017 7.946 7.952 51,213 -0.07(-0.84%)
Sep 19, 2007 8.029 8.078 8.020 8.020 63,935 -0.01(-0.11%)
Sep 18, 2007 7.968 8.029 7.952 8.029 45,015 +0.07(+0.92%)
Sep 17, 2007 8.035 8.035 7.952 7.955 40,774 -0.08(-0.95%)
Sep 14, 2007 8.017 8.047 7.940 8.032 61,977 +0.02(+0.19%)
Sep 13, 2007 8.059 8.066 8.017 8.017 32,042 +0.00(+0.04%)
Sep 12, 2007 7.964 8.056 7.964 8.014 53,496 -0.04(-0.53%)
Sep 11, 2007 8.029 8.078 7.977 8.056 73,721 +0.02(+0.31%)
Sep 10, 2007 8.053 8.053 7.971 8.032 40,774 +0.04(+0.50%)
Sep 07, 2007 8.047 8.047 7.983 7.992 23,160 -0.09(-1.06%)
Sep 06, 2007 7.986 8.081 7.986 8.078 35,555 +0.09(+1.15%)
Sep 05, 2007 7.974 8.007 7.940 7.986 35,229 -0.02(-0.23%)
Sep 04, 2007 7.955 8.017 7.928 8.004 38,817 +0.05(+0.66%)
Aug 31, 2007 7.971 7.998 7.943 7.952 45,994 +0.05(+0.62%)
Aug 30, 2007 7.857 7.928 7.857 7.903 28,705 +0.01(+0.07%)
Aug 29, 2007 7.879 7.909 7.811 7.897 41,427 +0.05(+0.63%)
Aug 28, 2007 7.909 7.940 7.842 7.848 56,106 -0.06(-0.81%)
Aug 27, 2007 7.995 8.001 7.912 7.912 37,512 -0.08(-1.04%)
Aug 24, 2007 7.946 7.995 7.943 7.995 52,518 +0.05(+0.66%)
Aug 23, 2007 7.974 7.977 7.897 7.943 72,416 +0.05(+0.62%)
Aug 22, 2007 7.830 7.915 7.830 7.894 50,887 +0.09(+1.18%)
Aug 21, 2007 7.768 7.802 7.741 7.802 38,165 +0.05(+0.59%)
Aug 20, 2007 7.618 7.781 7.587 7.756 72,090 +0.17(+2.22%)
Aug 17, 2007 7.636 7.658 7.526 7.587 55,453 +0.14(+1.89%)
Aug 16, 2007 7.477 7.551 7.161 7.446 252,152 -0.19(-2.45%)
Aug 15, 2007 7.744 7.774 7.633 7.633 79,592 -0.15(-1.97%)
Aug 14, 2007 7.851 7.851 7.741 7.787 57,411 -0.06(-0.70%)
Aug 13, 2007 7.823 7.876 7.768 7.842 54,801 +0.05(+0.63%)
Aug 10, 2007 7.799 7.833 7.713 7.793 109,276 -0.07(-0.86%)
Aug 09, 2007 7.998 8.056 7.747 7.860 142,549 -0.22(-2.69%)
Aug 08, 2007 8.059 8.142 8.059 8.078 50,887 +0.02(+0.23%)
Aug 07, 2007 8.020 8.096 7.964 8.059 41,101 +0.03(+0.38%)
Aug 06, 2007 7.971 8.050 7.934 8.029 82,528 +0.01(+0.15%)
Aug 03, 2007 8.029 8.038 8.017 8.017 28,053 -0.02(-0.27%)
Aug 02, 2007 7.992 8.066 7.983 8.038 33,598 +0.07(+0.87%)
Aug 01, 2007 7.909 7.969 7.857 7.969 50,887 +0.05(+0.68%)
Jul 31, 2007 8.047 8.084 7.915 7.915 61,651 -0.10(-1.26%)
Jul 30, 2007 7.983 8.032 7.909 8.017 58,715 +0.05(+0.65%)
Jul 27, 2007 8.023 8.026 7.912 7.964 25,769 -0.04(-0.54%)
Jul 26, 2007 8.124 8.164 7.980 8.007 63,282 -0.12(-1.43%)
Jul 25, 2007 8.210 8.225 8.124 8.124 41,101 -0.08(-0.93%)
Jul 24, 2007 8.201 8.280 8.182 8.201 68,828 -0.04(-0.45%)
Jul 23, 2007 8.216 8.314 8.216 8.237 55,453 -0.01(-0.11%)
Jul 20, 2007 8.292 8.332 8.185 8.246 63,935 -0.09(-1.07%)
Jul 19, 2007 8.351 8.397 8.271 8.335 46,646 +0.03(+0.41%)
Jul 18, 2007 8.292 8.329 8.240 8.302 62,630 -0.04(-0.44%)
Jul 17, 2007 8.381 8.394 8.299 8.338 58,389 -0.03(-0.40%)
Jul 16, 2007 8.277 8.384 8.277 8.372 44,689 +0.04(+0.44%)
Jul 13, 2007 8.314 8.427 8.280 8.335 40,122 +0.04(+0.48%)
Jul 12, 2007 8.231 8.338 8.170 8.296 88,073 +0.06(+0.71%)
Jul 11, 2007 8.130 8.314 8.130 8.237 36,208 +0.11(+1.32%)
Jul 10, 2007 8.155 8.308 8.130 8.130 41,753 -0.07(-0.90%)
Jul 09, 2007 8.201 8.345 8.201 8.204 39,470 +0.02(+0.19%)
Jul 06, 2007 8.237 8.237 8.182 8.188 49,582 -0.02(-0.26%)
Jul 05, 2007 8.277 8.277 8.102 8.210 42,405 -0.07(-0.81%)
Jul 03, 2007 8.277 8.308 8.228 8.277 28,705 +0.03(+0.33%)
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.