Quantcast

Blackrock Health Sciences Trust Historical Stock Prices

BME 
$40.14
*  
0.13
0.32%
Get BME Alerts
*Delayed - data as of Mar. 19, 2019 11:20 ET  -  Find a broker to begin trading BME now
Exchange:NYSE

Community Rating:
View:    BME Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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.
11:20 39.96 40.3106 39.96 40.14 9,603
03/18/2019 40.79 40.79 39.941 40.01 31,131
03/15/2019 41.12 41.12 40.2801 40.58 19,689
03/14/2019 39.96 40.243 39.76 40.12 16,404
03/13/2019 40.1 40.32 39.4 39.97 35,131
03/12/2019 39.94 40.11 39.54 40.01 27,586
03/11/2019 39.29 39.97 39.23 39.97 24,930
03/08/2019 39.44 39.44 38.7 39.13 42,966
03/07/2019 39.4 39.4 39.0601 39.16 24,101
03/06/2019 40.25 40.25 39.05 39.4 38,928
03/05/2019 40.4 40.6154 39.99 40.07 40,820
03/04/2019 41.08 41.2 40.32 40.61 25,145
03/01/2019 40.7 41 40.4594 41 23,397
02/28/2019 40.5 40.5 40.02 40.11 29,585
02/27/2019 40.14 40.33 39.99 40.29 21,379
02/26/2019 40.54 40.74 40.04 40.25 35,109
02/25/2019 40.89 40.9 40.46 40.79 16,297
02/22/2019 40.46 40.96 40.07 40.48 29,894
02/21/2019 40.3 40.34 39.85 40.1 17,483
02/20/2019 40.36 40.41 40.14 40.3075 16,472
02/19/2019 40.77 40.81 40.186 40.34 32,405
02/15/2019 40.9 41 40.0498 40.78 23,241
02/14/2019 39.64 40.9 39.6098 40.9 27,976
02/13/2019 39.95 40.5723 39.64 39.84 54,606
02/12/2019 39.21 39.8 39.21 39.69 29,851
02/11/2019 39.55 39.6729 38.76 39.12 36,316
02/08/2019 39.5 40.1572 39.5 39.5 17,607
02/07/2019 40.81 40.81 39.45 39.62 19,667
02/06/2019 39.85 40.89 39.5886 40.89 39,964
02/05/2019 40.6 40.899 40.03 40.23 34,535
02/04/2019 40.6 40.92 40.02 40.92 34,798
02/01/2019 39.95 40.9599 39.7376 40.32 30,085
01/31/2019 39.41 39.98 39.12 39.67 36,414
01/30/2019 39.2 39.63 39.1 39.25 33,747
01/29/2019 38.15 39.43 38.02 39.36 24,276
01/28/2019 38.5 38.63 38.08 38.15 31,255
01/25/2019 38.8 39.1 38.6 38.61 28,736
01/24/2019 39.07 39.07 37.7741 38.77 27,807
01/23/2019 38.59 39.47 38.51 38.93 34,229
01/22/2019 38.77 39.48 38.29 38.31 37,043
01/18/2019 39.47 39.55 38.83 38.83 32,446
01/17/2019 38.79 40.011 38.78 39.25 25,595
01/16/2019 40.13 40.13 39.06 39.15 38,252
01/15/2019 39.09 40.41 38.7867 39.99 31,325
01/14/2019 38.81 39.095 38.44 38.44 27,625
01/11/2019 38.25 39.49 37.4 38.9 50,865
01/10/2019 39.94 39.94 38.39 38.76 41,078
01/09/2019 39.67 40.3 39.1664 39.45 59,075
01/08/2019 39.75 39.75 38.13 38.43 53,439
01/07/2019 37.5 38.59 37.5 38.02 29,473
01/04/2019 36.45 37.795 36.16 37.32 34,596
01/03/2019 36.95 37.5 36.03 36.43 24,589
01/02/2019 36.19 37.81 36.04 37.63 42,003
12/31/2018 36.01 36.72 35.7859 36.45 54,410
12/28/2018 36.94 37.25 35.7 35.89 60,649
12/27/2018 34.75 36.93 34.3 36.93 51,021
12/26/2018 33.87 35.03 33.59 34.8 43,859
12/24/2018 32 33.92 32 33.71 51,556
12/21/2018 33.12 33.8 32.3 32.3 91,201
12/20/2018 34.34 35.2 33.22 33.36 59,254
12/19/2018 36.65 36.65 34.8 34.8 64,225
12/18/2018 37.92 38.02 36.39 36.78 28,356
*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?

Smart Portfolio