Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,755.26 +586.19 (+0.93%) CMC Crypto 200
1,328.07 +51.09 (+4.00%)
BlackRock Health Sciences Opps R (BHSRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 01 May 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
| 30 Apr 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 29 Apr 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 26 Apr 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 25 Apr 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 24 Apr 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| 23 Apr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 22 Apr 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 19 Apr 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 18 Apr 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 17 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 16 Apr 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 15 Apr 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 12 Apr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 11 Apr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 10 Apr 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 09 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 08 Apr 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 05 Apr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 04 Apr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 03 Apr 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 02 Apr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 01 Apr 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 28 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 27 Mar 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 26 Mar 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 25 Mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 22 Mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 21 Mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 20 Mar 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 19 Mar 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 18 Mar 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 15 Mar 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 14 Mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 13 Mar 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 12 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 11 Mar 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 08 Mar 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 07 Mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 06 Mar 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 05 Mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 04 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 01 Mar 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 29 Feb 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 28 Feb 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 27 Feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 26 Feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 23 Feb 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 22 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 21 Feb 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 20 Feb 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 16 Feb 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 15 Feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 14 Feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 13 Feb 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 12 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 09 Feb 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 08 Feb 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 07 Feb 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 06 Feb 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 05 Feb 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 02 Feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 01 Feb 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 31 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 30 Jan 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 29 Jan 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 26 Jan 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 25 Jan 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 24 Jan 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 23 Jan 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 22 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 19 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 18 Jan 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 17 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 16 Jan 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 12 Jan 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
| 11 Jan 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 10 Jan 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 09 Jan 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 08 Jan 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 05 Jan 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 04 Jan 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 03 Jan 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 02 Jan 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 29 Dec 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 28 Dec 2023 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 27 Dec 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 26 Dec 2023 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 22 Dec 2023 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 21 Dec 2023 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 20 Dec 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 19 Dec 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 18 Dec 2023 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 15 Dec 2023 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 14 Dec 2023 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 13 Dec 2023 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 12 Dec 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 11 Dec 2023 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.