Blackrock Health Sciences Trust Historical Stock Prices

BME 
$36.26
*  
0.45
1.26%
Get BME Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.19  36.2756  35.74  36.26 12,876
07/09/2014 35.74 36.2756 35.74 36.26 12,876
07/08/2014 36.48 36.48 35.792 35.81 12,094
07/07/2014 36.33 36.648 36.23 36.25 6,961
07/03/2014 36.59 36.7277 36.51 36.53 6,540
07/02/2014 36.7 36.75 36.57 36.7115 11,541
07/01/2014 36.8 37.02 36.4035 36.7331 11,650
06/30/2014 36.7 36.73 36.27 36.73 28,212
06/27/2014 36.35 36.4282 36.25 36.4 9,212
06/26/2014 36.1 36.4 36.0701 36.28 12,839
06/25/2014 36.48 36.54 35.92 36.19 16,322
06/24/2014 36.25 36.4499 36.1301 36.3325 8,018
06/23/2014 36.26 36.29 35.9501 36.24 9,749
06/20/2014 35.6101 36.2 35.6101 36.2 10,314
06/19/2014 35.68 35.96 35.68 35.8904 15,141
06/18/2014 35.97 35.97 35.33 35.83 12,030
06/17/2014 35.13 35.8449 35.13 35.8449 14,025
06/16/2014 35.42 35.768 35.1 35.26 12,891
06/13/2014 35.29 35.73 35.046 35.27 23,210
06/12/2014 35.6 35.97 35.32 35.36 25,111
06/11/2014 36.48 36.6947 36.19 36.26 12,387
06/10/2014 36.6 36.6 36.26 36.43 22,905
06/09/2014 37.04 37.28 36.78 36.78 15,462
06/06/2014 37.18 37.95 37.14 37.21 14,747
06/05/2014 37.43 37.4799 36.8601 37.225 11,148
06/04/2014 37.39 37.39 36.8201 37.24 20,070
06/03/2014 36.47 37.164 36.1101 37.15 27,248
06/02/2014 36.38 36.4999 35.88 36.1018 13,826
05/30/2014 36.825 37.06 36.3174 36.54 11,778
05/29/2014 37.32 37.98 36.77 36.84 17,452
05/28/2014 37.98 37.98 37.338 37.338 7,431
05/27/2014 37.62 37.84 37.1335 37.84 15,022
05/23/2014 37.43 37.66 37.1501 37.612 10,834
05/22/2014 37.37 37.66 37.07 37.449 11,433
05/21/2014 37.35 37.66 37.19 37.37 16,777
05/20/2014 36.87 37.57 36.6 37.08 12,436
05/19/2014 35.97 37.085 35.85 37.085 24,121
05/16/2014 35.68 36.29 35.68 36.29 12,632
05/15/2014 35.72 35.82 35.442 35.658 14,022
05/14/2014 36.27 36.31 35.9 35.97 14,618
05/13/2014 36 36.2945 35.8801 36.215 7,270
05/12/2014 35.6 36.0596 35.6 36.0192 11,332
05/09/2014 35.28 35.4656 35.14 35.35 5,843
05/08/2014 35.62 35.7852 35.28 35.28 6,831
05/07/2014 35.82 35.9199 35.35 35.66 13,205
05/06/2014 35.7 36.08 35.45 35.5 32,556
05/05/2014 35.6 35.99 35.46 35.9694 10,032
05/02/2014 35.5 35.9999 35.5 35.99 9,413
05/01/2014 35.5 36.0347 35.495 35.56 12,996
04/30/2014 36.1 36.22 35.45 35.556 28,249
04/29/2014 36.8 36.8 36.16 36.16 28,986
04/28/2014 36.84 36.94 36.37 36.66 32,322
04/25/2014 37.04 37.1305 36.57 36.69 17,871
04/24/2014 36.69 37.28 36.2 37 21,665
04/23/2014 35.88 36.5899 35.6701 36.48 17,821
04/22/2014 35.25 35.9099 35.15 35.9 18,074
04/21/2014 35.03 35.3381 34.7001 35.0915 12,030
04/17/2014 35.18 35.2499 34.73 34.93 18,758
04/16/2014 35.06 35.34 34.66 35.34 16,989
04/15/2014 34.9 35.33 34.5 34.91 23,633
04/14/2014 34.85 35.19 34.8 34.89 17,671
04/11/2014 34.97 35.15 34.42 34.77 17,752
04/10/2014 35.6 36 34.75 35.07 34,180
04/09/2014 35 35.9519 34.841 35.81 20,927
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?