Blackrock Health Sciences Trust Historical Stock Prices

BME 
$44.54
*  
0.4601
1.02%
Get BME Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading BME now
Exchange: NYSE

Community Rating:
View:    BME Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  44.61  45.50  44  44.54 26,150
08/27/2015 45.38 45.5 44 44.54 26,150
08/26/2015 45.35 45.55 44.41 45.0001 23,613
08/25/2015 43.5 46.1632 43.4999 45.3 22,157
08/24/2015 43.53 43.53 40.85 42.5305 51,998
08/21/2015 45.57 46.08 44.1601 44.2901 23,961
08/20/2015 47.24 47.38 45.84 46.1349 22,412
08/19/2015 47.02 47.45 46.622 47.33 20,555
08/18/2015 47.46 47.59 46.89 47.36 17,122
08/17/2015 47.15 47.5999 46.8 47.45 11,683
08/14/2015 47.6 47.6 46.83 47.2 8,800
08/13/2015 46.64 47.58 46.25 47.13 24,756
08/12/2015 46.51 47.51 45.79 46.32 14,461
08/11/2015 45.68 47.6 45.68 46.88 13,232
08/10/2015 46.53 47 45.73 45.74 9,959
08/07/2015 46.61 46.9276 45.571 45.77 17,437
08/06/2015 49.91 49.94 46.7 46.7 31,266
08/05/2015 47.3 47.88 46.71 47.11 26,846
08/04/2015 45.25 47.45 45.25 46.6 30,568
08/03/2015 44.83 45.491 44.6701 44.85 10,546
07/31/2015 44.76 45.019 44.48 44.64 17,934
07/30/2015 44.14 45.0148 43.981 44.32 17,733
07/29/2015 44.73 44.73 44.01 44.545 15,266
07/28/2015 43.66 44.78 43.66 44.48 13,405
07/27/2015 44.24 44.32 43.02 43.7 22,308
07/24/2015 45.7 46.38 44.24 44.24 24,351
07/23/2015 47 47.25 45.75 46.03 32,777
07/22/2015 46.05 47.48 46.05 47.19 17,732
07/21/2015 45.64 46.82 45.3191 46.11 13,355
07/20/2015 45.86 46.03 45.67 45.77 16,294
07/17/2015 45.83 45.83 45.24 45.54 17,345
07/16/2015 45.19 45.75 45.19 45.56 14,095
07/15/2015 44.56 45.14 44.5401 45.0599 19,131
07/14/2015 44.16 44.9325 44.1 44.51 14,268
07/13/2015 42.93 44.19 42.93 44.03 16,028
07/10/2015 42.76 43.15 42.69 43.14 15,894
07/09/2015 42.33 42.68 42.21 42.29 15,565
07/08/2015 43.03 43.03 41.75 42.0901 29,349
07/07/2015 43.89 44.34 42.14 43.14 37,172
07/06/2015 43.2 43.7999 43.04 43.69 8,459
07/02/2015 43.53 43.6832 42.85 43.3723 9,033
07/01/2015 42.97 43.33 42.64 43.33 25,437
06/30/2015 42 42.8 41.65 42.8 37,787
06/29/2015 42.95 43.07 41.4001 41.67 38,324
06/26/2015 43.68 44.12 43.06 43.13 21,848
06/25/2015 43.78 44.36 43.41 43.46 23,683
06/24/2015 43.91 44.94 43.41 43.41 24,951
06/23/2015 43.91 44.31 43.87 44.27 16,462
06/22/2015 44.5 44.5343 43.71 43.93 15,926
06/19/2015 44 44.2 43.74 44.06 19,275
06/18/2015 43.63 44.1899 43.48 44.1899 12,509
06/17/2015 43.96 44.26 43.57 43.58 18,355
06/16/2015 43.9 44.7145 43.7 44.05 11,677
06/15/2015 43.54 44.3464 43.29 43.68 13,613
06/12/2015 44.08 44.7 43.72 43.72 11,173
06/11/2015 44.64 44.64 44.0801 44.43 15,178
06/10/2015 43.02 44.5 42.2 44.5 25,853
06/09/2015 42.44 42.86 42.2 42.84 13,001
06/08/2015 42.34 42.8045 42 42.2095 16,890
06/05/2015 42.52 42.77 42.1 42.2 12,055
06/04/2015 43.22 43.71 42.26 42.798 23,280
06/03/2015 43.61 43.89 43.24 43.41 19,051
06/02/2015 43.97 44.42 43.69 43.7 19,436
06/01/2015 44.39 44.5 44 44 27,633
05/29/2015 44.27 44.44 43.76 44.05 20,042
05/28/2015 44.5 44.5 43.8 44.1 22,459
05/27/2015 44 44.44 43.6951 44.44 9,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?