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 )

40.04 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 7.160 7.206 7.126 7.169 97,772 -0.02(-0.26%)
Sep 29, 2009 7.123 7.196 7.101 7.187 107,008 +0.05(+0.69%)
Sep 28, 2009 7.107 7.150 7.095 7.138 49,142 +0.11(+1.57%)
Sep 25, 2009 7.000 7.055 6.973 7.028 47,107 -0.01(-0.09%)
Sep 24, 2009 7.101 7.117 6.948 7.034 71,642 -0.07(-0.95%)
Sep 23, 2009 7.150 7.163 7.101 7.102 50,495 -0.06(-0.90%)
Sep 22, 2009 7.058 7.190 7.058 7.166 50,808 +0.08(+1.09%)
Sep 21, 2009 7.141 7.141 6.909 7.088 84,035 -0.06(-0.87%)
Sep 18, 2009 7.098 7.190 7.098 7.150 53,897 +0.01(+0.13%)
Sep 17, 2009 7.049 7.163 7.049 7.141 52,657 +0.09(+1.31%)
Sep 16, 2009 6.960 7.120 6.960 7.049 81,958 +0.06(+0.83%)
Sep 15, 2009 7.037 7.037 6.942 6.991 173,096 +0.00(+0.00%)
Sep 14, 2009 6.822 7.006 6.822 6.991 65,582 +0.06(+0.80%)
Sep 11, 2009 6.819 6.960 6.816 6.936 173,429 -0.09(-1.22%)
Sep 10, 2009 6.917 7.037 6.917 7.022 92,867 +0.11(+1.64%)
Sep 09, 2009 6.853 6.949 6.853 6.908 87,525 +0.02(+0.22%)
Sep 08, 2009 6.899 6.957 6.893 6.893 75,582 +0.04(+0.63%)
Sep 04, 2009 6.798 6.880 6.761 6.850 87,981 +0.05(+0.77%)
Sep 03, 2009 6.813 6.884 6.792 6.798 86,070 -0.02(-0.23%)
Sep 02, 2009 6.816 6.856 6.743 6.813 90,515 -0.07(-1.02%)
Sep 01, 2009 7.022 7.083 6.853 6.884 113,420 -0.14(-1.97%)
Aug 31, 2009 7.025 7.052 7.022 7.022 51,353 -0.03(-0.43%)
Aug 28, 2009 7.114 7.123 7.049 7.052 36,592 -0.04(-0.61%)
Aug 27, 2009 7.135 7.144 7.052 7.095 54,298 -0.10(-1.36%)
Aug 26, 2009 7.199 7.252 7.193 7.193 39,681 -0.05(-0.72%)
Aug 25, 2009 7.206 7.325 7.206 7.245 52,732 +0.04(+0.55%)
Aug 24, 2009 7.206 7.267 7.206 7.206 37,303 -0.03(-0.47%)
Aug 21, 2009 7.135 7.313 7.135 7.239 80,836 +0.21(+2.97%)
Aug 20, 2009 6.936 7.067 6.930 7.031 55,916 +0.01(+0.17%)
Aug 19, 2009 6.773 7.022 6.773 7.019 57,729 +0.16(+2.33%)
Aug 18, 2009 6.825 6.902 6.825 6.859 31,077 +0.13(+1.87%)
Aug 17, 2009 6.746 6.850 6.730 6.733 46,474 -0.12(-1.74%)
Aug 14, 2009 6.853 6.902 6.850 6.853 23,044 +0.00(+0.00%)
Aug 13, 2009 6.877 6.890 6.850 6.853 75,885 -0.06(-0.89%)
Aug 12, 2009 6.939 6.963 6.872 6.914 32,982 +0.02(+0.27%)
Aug 11, 2009 6.930 6.930 6.896 6.896 19,793 -0.08(-1.14%)
Aug 10, 2009 7.098 7.172 6.976 6.976 28,077 -0.14(-1.94%)
Aug 07, 2009 6.917 7.288 6.917 7.114 119,163 +0.22(+3.25%)
Aug 06, 2009 7.083 7.083 6.890 6.890 31,276 -0.17(-2.35%)
Aug 05, 2009 6.911 7.107 6.907 7.055 94,863 +0.08(+1.19%)
Aug 04, 2009 6.899 7.052 6.887 6.973 39,785 +0.07(+1.07%)
Aug 03, 2009 6.847 6.963 6.847 6.899 68,279 +0.05(+0.76%)
Jul 31, 2009 6.795 6.917 6.775 6.847 55,932 -0.02(-0.31%)
Jul 30, 2009 6.899 6.990 6.868 6.868 59,627 +0.02(+0.22%)
Jul 29, 2009 6.853 6.958 6.821 6.853 46,184 -0.04(-0.58%)
Jul 28, 2009 6.746 7.006 6.730 6.893 108,022 +0.15(+2.18%)
Jul 27, 2009 6.779 6.810 6.700 6.746 60,289 -0.04(-0.56%)
Jul 24, 2009 6.868 6.868 6.758 6.784 64,043 -0.06(-0.83%)
Jul 23, 2009 6.675 6.902 6.672 6.841 81,703 +0.12(+1.78%)
Jul 22, 2009 6.562 6.761 6.562 6.721 129,518 +0.11(+1.62%)
Jul 21, 2009 6.537 6.617 6.528 6.614 59,992 +0.07(+1.08%)
Jul 20, 2009 6.500 6.543 6.500 6.543 33,546 +0.04(+0.66%)
Jul 17, 2009 6.381 6.503 6.381 6.500 39,442 +0.04(+0.62%)
Jul 16, 2009 6.402 6.494 6.402 6.460 33,960 -0.01(-0.09%)
Jul 15, 2009 6.500 6.500 6.381 6.467 66,036 +0.07(+1.15%)
Jul 14, 2009 6.280 6.433 6.280 6.393 43,575 +0.06(+0.87%)
Jul 13, 2009 6.362 6.436 6.338 6.338 26,475 -0.05(-0.77%)
Jul 10, 2009 6.353 6.418 6.307 6.387 48,150 -0.05(-0.79%)
Jul 09, 2009 6.513 6.513 6.430 6.438 51,209 -0.05(-0.72%)
Jul 08, 2009 6.485 6.485 6.424 6.485 54,533 +0.06(+0.86%)
Jul 07, 2009 6.491 6.503 6.418 6.430 74,352 +0.02(+0.34%)
Jul 06, 2009 6.439 6.439 6.353 6.408 61,802 -0.06(-1.00%)
Jul 02, 2009 6.516 6.516 6.411 6.473 51,477 -0.04(-0.61%)
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.