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, 2011 8.490 8.490 8.375 8.393 66,838 -0.10(-1.23%)
Sep 29, 2011 8.536 8.573 8.406 8.497 48,836 +0.02(+0.25%)
Sep 28, 2011 8.598 8.637 8.445 8.476 42,099 -0.13(-1.54%)
Sep 27, 2011 8.567 8.694 8.567 8.609 38,545 +0.14(+1.61%)
Sep 26, 2011 8.462 8.495 8.386 8.473 43,520 +0.12(+1.46%)
Sep 23, 2011 8.434 8.450 8.344 8.351 73,549 -0.06(-0.71%)
Sep 22, 2011 8.494 8.546 8.375 8.410 56,367 -0.30(-3.48%)
Sep 21, 2011 8.700 8.839 8.700 8.714 73,956 -0.02(-0.28%)
Sep 20, 2011 8.836 8.892 8.721 8.738 84,568 -0.09(-1.04%)
Sep 19, 2011 8.721 8.836 8.682 8.830 30,052 +0.07(+0.77%)
Sep 16, 2011 8.762 8.919 8.693 8.762 48,374 -0.02(-0.20%)
Sep 15, 2011 8.776 8.822 8.741 8.780 51,363 +0.01(+0.12%)
Sep 14, 2011 8.630 8.818 8.602 8.769 33,897 +0.19(+2.24%)
Sep 13, 2011 8.532 8.658 8.501 8.577 26,306 +0.08(+0.96%)
Sep 12, 2011 8.417 8.496 8.355 8.496 51,179 +0.00(+0.01%)
Sep 09, 2011 8.626 8.626 8.448 8.494 37,713 -0.21(-2.46%)
Sep 08, 2011 8.681 8.819 8.681 8.709 21,808 -0.05(-0.59%)
Sep 07, 2011 8.623 8.760 8.623 8.760 28,555 +0.18(+2.08%)
Sep 06, 2011 8.413 8.582 8.413 8.582 67,721 -0.04(-0.51%)
Sep 02, 2011 8.650 8.700 8.623 8.625 20,379 -0.19(-2.12%)
Sep 01, 2011 8.877 8.911 8.812 8.812 34,904 -0.12(-1.31%)
Aug 31, 2011 8.891 8.997 8.860 8.929 157,583 +0.04(+0.46%)
Aug 30, 2011 8.798 8.901 8.721 8.887 82,680 +0.09(+0.98%)
Aug 29, 2011 8.630 8.801 8.630 8.801 66,286 +0.19(+2.23%)
Aug 26, 2011 8.434 8.609 8.314 8.609 30,660 +0.13(+1.54%)
Aug 25, 2011 8.585 8.585 8.438 8.479 40,018 -0.11(-1.28%)
Aug 24, 2011 8.516 8.588 8.472 8.588 39,084 +0.09(+1.01%)
Aug 23, 2011 8.248 8.516 8.214 8.503 73,136 +0.19(+2.27%)
Aug 22, 2011 8.399 8.417 8.228 8.314 46,716 +0.00(+0.00%)
Aug 19, 2011 8.283 8.389 8.262 8.314 44,161 -0.01(-0.16%)
Aug 18, 2011 8.513 8.513 8.248 8.327 86,616 -0.25(-2.96%)
Aug 17, 2011 8.602 8.667 8.520 8.582 70,772 -0.02(-0.24%)
Aug 16, 2011 8.527 8.602 8.492 8.602 55,545 +0.03(+0.36%)
Aug 15, 2011 8.437 8.606 8.437 8.571 39,986 +0.13(+1.59%)
Aug 12, 2011 8.351 8.489 8.344 8.437 61,696 +0.10(+1.24%)
Aug 11, 2011 8.015 8.399 8.015 8.334 95,436 +0.31(+3.85%)
Aug 10, 2011 8.080 8.187 7.987 8.025 65,675 -0.21(-2.50%)
Aug 09, 2011 8.262 8.231 7.944 8.231 140,234 +0.14(+1.74%)
Aug 08, 2011 8.262 8.379 8.090 8.090 99,459 -0.45(-5.31%)
Aug 05, 2011 8.602 8.695 8.255 8.544 166,738 -0.02(-0.24%)
Aug 04, 2011 8.929 8.929 8.538 8.564 147,762 -0.36(-4.04%)
Aug 03, 2011 8.959 8.963 8.692 8.925 99,409 +0.00(+0.00%)
Aug 02, 2011 9.014 9.087 8.860 8.925 84,255 -0.12(-1.37%)
Aug 01, 2011 9.327 9.413 8.970 9.049 89,273 -0.18(-1.97%)
Jul 29, 2011 9.320 9.338 9.214 9.231 92,572 -0.17(-1.79%)
Jul 28, 2011 9.516 9.516 9.348 9.399 42,181 -0.06(-0.62%)
Jul 27, 2011 9.647 9.647 9.403 9.458 61,317 -0.23(-2.38%)
Jul 26, 2011 9.770 9.770 9.684 9.688 38,674 -0.14(-1.40%)
Jul 25, 2011 9.860 9.860 9.798 9.825 26,165 -0.07(-0.72%)
Jul 22, 2011 9.911 9.928 9.860 9.897 37,259 -0.02(-0.25%)
Jul 21, 2011 9.774 9.965 9.774 9.921 41,573 +0.16(+1.69%)
Jul 20, 2011 9.739 9.811 9.723 9.756 26,925 +0.03(+0.32%)
Jul 19, 2011 9.688 9.750 9.674 9.725 20,853 +0.04(+0.40%)
Jul 18, 2011 9.653 9.688 9.623 9.686 33,795 -0.03(-0.33%)
Jul 15, 2011 9.715 9.750 9.653 9.719 21,377 +0.01(+0.11%)
Jul 14, 2011 9.777 9.820 9.677 9.708 55,798 -0.08(-0.84%)
Jul 13, 2011 9.822 9.978 9.784 9.791 414,201 -0.07(-0.66%)
Jul 12, 2011 9.626 9.880 9.623 9.856 71,223 +0.20(+2.10%)
Jul 11, 2011 9.890 9.894 9.605 9.653 152,070 -0.24(-2.43%)
Jul 08, 2011 10.06 10.06 9.877 9.894 140,004 -0.20(-1.94%)
Jul 07, 2011 10.19 10.28 10.05 10.09 89,073 -0.06(-0.61%)
Jul 06, 2011 10.11 10.22 10.09 10.15 91,451 -0.02(-0.17%)
Jul 05, 2011 10.12 10.17 10.02 10.17 51,109 -0.00(-0.03%)
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.