Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2008 136.32 142.44 135.16 139.69 476,842 +3.27(+2.40%)
Mar 28, 2008 136.84 142.99 136.42 136.42 815,453 -2.13(-1.54%)
Mar 27, 2008 144.78 147.03 138.20 138.56 1,594,341 -12.71(-8.40%)
Mar 26, 2008 154.42 155.31 150.18 151.27 670,771 -3.84(-2.48%)
Mar 25, 2008 151.96 158.01 150.65 155.11 873,168 +1.50(+0.98%)
Mar 24, 2008 137.02 158.67 133.96 153.62 2,269,362 +12.61(+8.94%)
Mar 21, 2008 129.98 141.88 127.35 141.01 1,288,615 +0.00(+0.00%)
Mar 20, 2008 129.98 141.88 127.35 141.01 1,288,615 +10.99(+8.46%)
Mar 19, 2008 133.41 135.81 129.50 130.01 2,384,801 +2.17(+1.70%)
Mar 18, 2008 124.00 128.02 119.77 127.84 1,282,644 +6.64(+5.48%)
Mar 17, 2008 118.70 122.74 113.38 121.20 1,305,194 -1.26(-1.03%)
Mar 14, 2008 130.02 130.02 121.26 122.46 796,596 -5.12(-4.01%)
Mar 13, 2008 122.88 129.10 120.11 127.58 1,297,649 +2.05(+1.63%)
Mar 12, 2008 129.31 132.27 125.10 125.53 751,487 -3.20(-2.49%)
Mar 11, 2008 125.20 128.73 123.49 128.73 859,987 +7.22(+5.95%)
Mar 10, 2008 124.90 126.86 121.06 121.51 690,037 -4.08(-3.25%)
Mar 07, 2008 126.41 130.44 123.72 125.58 1,276,714 -0.98(-0.77%)
Mar 06, 2008 136.66 136.66 125.89 126.56 1,317,260 -11.93(-8.62%)
Mar 05, 2008 136.76 140.38 134.77 138.50 1,402,487 +2.38(+1.75%)
Mar 04, 2008 130.33 136.59 130.33 136.11 1,096,668 +4.67(+3.56%)
Mar 03, 2008 131.02 131.75 125.69 131.44 1,384,359 -0.77(-0.59%)
Feb 29, 2008 134.88 134.88 131.56 132.22 763,081 -2.70(-2.00%)
Feb 28, 2008 138.27 138.96 134.39 134.92 487,579 -2.81(-2.04%)
Feb 27, 2008 133.69 140.05 133.34 137.72 642,662 +2.36(+1.74%)
Feb 26, 2008 129.31 137.51 129.31 135.36 822,353 +2.96(+2.24%)
Feb 25, 2008 126.36 133.19 125.37 132.40 714,195 +5.43(+4.28%)
Feb 22, 2008 128.59 129.11 122.66 126.97 1,164,188 -1.68(-1.30%)
Feb 21, 2008 129.99 132.20 128.20 128.64 435,127 -1.92(-1.47%)
Feb 20, 2008 126.23 132.35 123.72 130.57 975,365 +1.70(+1.32%)
Feb 19, 2008 135.81 136.31 123.27 128.87 3,540,693 -5.08(-3.79%)
Feb 18, 2008 135.12 135.13 131.28 133.94 0 +0.00(+0.00%)
Feb 15, 2008 135.12 135.13 131.28 133.94 617,821 -1.95(-1.43%)
Feb 14, 2008 141.48 143.03 135.51 135.90 1,065,637 -5.03(-3.57%)
Feb 13, 2008 141.88 142.93 139.31 140.92 543,937 -0.46(-0.32%)
Feb 12, 2008 138.20 142.42 138.20 141.38 532,022 +3.08(+2.23%)
Feb 11, 2008 140.94 140.94 137.11 138.30 546,966 -1.88(-1.34%)
Feb 08, 2008 140.66 142.91 139.35 140.19 485,530 +0.14(+0.10%)
Feb 07, 2008 140.37 141.79 139.24 140.05 838,102 +0.09(+0.06%)
Feb 06, 2008 142.73 145.84 139.19 139.96 761,001 -3.48(-2.42%)
Feb 05, 2008 148.12 149.04 143.41 143.44 781,319 -6.94(-4.62%)
Feb 04, 2008 148.79 150.76 147.38 150.38 482,421 -0.51(-0.34%)
Feb 01, 2008 152.73 152.73 147.64 150.89 1,016,205 +0.10(+0.07%)
Jan 31, 2008 143.51 151.27 143.51 150.79 684,851 +3.01(+2.04%)
Jan 30, 2008 143.82 158.72 143.82 147.78 1,558,813 -2.36(-1.57%)
Jan 29, 2008 145.59 150.32 145.11 150.14 808,894 +6.08(+4.22%)
Jan 28, 2008 142.34 144.88 140.08 144.06 433,808 +1.72(+1.21%)
Jan 25, 2008 147.34 149.17 141.98 142.34 642,022 -3.73(-2.55%)
Jan 24, 2008 145.91 150.05 143.95 146.07 993,276 +3.76(+2.64%)
Jan 23, 2008 137.31 145.67 132.45 142.31 1,377,681 +3.43(+2.47%)
Jan 22, 2008 133.41 142.05 129.99 138.88 1,625,128 +1.03(+0.74%)
Jan 21, 2008 140.33 142.45 136.16 137.86 0 +0.00(+0.00%)
Jan 18, 2008 140.33 142.45 136.16 137.86 1,343,243 -2.36(-1.68%)
Jan 17, 2008 146.93 149.13 138.71 140.22 2,306,613 +0.85(+0.61%)
Jan 16, 2008 136.91 140.23 132.26 139.36 1,530,629 +0.92(+0.66%)
Jan 15, 2008 143.90 143.90 138.13 138.45 710,945 -4.13(-2.90%)
Jan 14, 2008 140.94 142.96 140.74 142.58 537,006 +2.97(+2.13%)
Jan 11, 2008 141.62 142.18 137.92 139.61 443,769 -3.26(-2.28%)
Jan 10, 2008 136.35 145.01 133.66 142.87 2,281,400 +6.19(+4.53%)
Jan 09, 2008 138.61 140.09 134.44 136.68 875,960 -0.92(-0.67%)
Jan 08, 2008 143.35 144.07 137.61 137.61 818,956 -3.81(-2.69%)
Jan 07, 2008 146.64 146.64 140.10 141.42 1,234,500 -2.93(-2.03%)
Jan 04, 2008 155.64 155.64 142.70 144.34 964,481 -10.14(-6.56%)
Jan 03, 2008 149.03 155.37 149.03 154.48 1,204,464 +7.18(+4.87%)
Jan 02, 2008 148.33 148.73 145.55 147.31 319,368 -1.02(-0.69%)
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.