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: 4:10 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 (%)
May 28, 2010 115.39 119.65 114.60 115.39 837,801 -3.10(-2.62%)
May 27, 2010 115.91 118.55 114.34 118.49 1,055,078 +5.74(+5.09%)
May 26, 2010 113.24 113.95 111.58 112.75 1,563,977 +1.10(+0.99%)
May 25, 2010 108.61 111.74 106.88 111.65 145 +0.33(+0.30%)
May 24, 2010 115.14 116.63 111.31 111.32 853,012 -3.10(-2.71%)
May 21, 2010 109.41 114.82 108.60 114.42 1,557,832 +4.38(+3.98%)
May 20, 2010 111.34 112.93 110.04 110.04 1,606 -5.39(-4.67%)
May 19, 2010 115.42 116.61 112.72 115.44 779,143 -0.37(-0.32%)
May 18, 2010 118.40 120.84 115.15 115.81 847,924 -1.72(-1.47%)
May 17, 2010 116.53 118.70 114.88 117.54 803,566 +0.88(+0.75%)
May 14, 2010 116.66 118.72 115.92 116.66 752,183 -1.82(-1.54%)
May 13, 2010 119.76 120.46 118.26 118.48 457,171 -1.10(-0.92%)
May 12, 2010 117.90 119.72 117.54 119.58 674,880 +2.05(+1.74%)
May 11, 2010 117.75 118.75 117.40 117.53 1,368,106 -3.84(-3.16%)
May 10, 2010 121.36 121.69 120.02 121.36 869,235 +3.06(+2.58%)
May 07, 2010 117.95 120.97 116.53 118.31 1,793,012 +0.16(+0.13%)
May 06, 2010 118.11 123.32 114.95 118.15 290 -2.64(-2.18%)
May 05, 2010 121.07 122.65 119.92 120.79 1,115,205 -1.34(-1.10%)
May 04, 2010 126.50 126.81 121.63 122.13 972,143 -5.55(-4.35%)
May 03, 2010 127.58 128.81 126.65 127.68 612,463 +1.21(+0.96%)
Apr 30, 2010 130.20 130.54 125.43 126.47 1,231,682 -4.39(-3.36%)
Apr 29, 2010 128.43 131.40 127.52 130.86 1,017,583 +4.09(+3.23%)
Apr 28, 2010 129.08 131.28 124.53 126.77 1,609,395 -0.73(-0.57%)
Apr 27, 2010 131.97 133.19 127.17 127.50 290 -5.12(-3.86%)
Apr 26, 2010 140.42 140.42 132.25 132.62 2,643,154 -12.42(-8.56%)
Apr 23, 2010 142.22 145.64 142.22 145.04 860,901 +2.22(+1.55%)
Apr 22, 2010 138.84 143.19 137.92 142.82 1,016,499 +4.53(+3.27%)
Apr 21, 2010 139.12 141.15 136.97 138.29 562,549 -1.36(-0.97%)
Apr 20, 2010 140.80 140.80 138.69 139.66 464,767 +0.39(+0.28%)
Apr 19, 2010 137.14 139.96 137.07 139.26 661,675 +1.28(+0.93%)
Apr 16, 2010 141.66 142.06 136.94 137.98 1,194,621 -4.09(-2.88%)
Apr 15, 2010 145.72 145.90 142.02 142.07 843,411 -3.22(-2.21%)
Apr 14, 2010 143.10 145.32 142.63 145.29 853,079 +3.08(+2.17%)
Apr 13, 2010 141.38 142.78 140.59 142.21 488,557 +0.76(+0.54%)
Apr 12, 2010 141.16 142.28 140.66 141.46 816,542 -0.21(-0.15%)
Apr 09, 2010 140.20 143.59 140.20 141.67 1,127,029 +1.07(+0.76%)
Apr 08, 2010 135.79 140.62 135.68 140.60 1,933,658 +3.81(+2.78%)
Apr 07, 2010 136.61 138.44 136.00 136.79 1,625,917 +0.32(+0.24%)
Apr 06, 2010 139.96 140.97 136.13 136.47 2,036,490 -6.59(-4.61%)
Apr 05, 2010 144.82 144.82 141.30 143.06 938,826 -2.00(-1.38%)
Apr 01, 2010 145.33 145.06 145.06 145.06 2,374,792 -4.61(-3.08%)
Mar 31, 2010 150.37 152.44 148.95 149.68 472,592 -0.94(-0.63%)
Mar 30, 2010 151.22 151.30 149.65 150.62 324,073 -0.63(-0.42%)
Mar 29, 2010 150.53 151.51 148.07 151.25 457,668 +0.54(+0.36%)
Mar 26, 2010 155.29 155.30 149.90 150.71 782,748 -4.22(-2.72%)
Mar 25, 2010 154.66 156.51 154.21 154.93 707,761 +0.28(+0.18%)
Mar 24, 2010 155.35 155.97 153.79 154.65 476,349 -1.38(-0.88%)
Mar 23, 2010 155.12 156.56 154.51 156.03 438,083 +0.89(+0.58%)
Mar 22, 2010 153.28 155.20 152.60 155.13 431,889 +0.93(+0.60%)
Mar 19, 2010 154.96 155.33 152.02 154.21 748,751 -0.90(-0.58%)
Mar 18, 2010 153.28 156.03 152.78 155.11 590,536 +1.97(+1.28%)
Mar 17, 2010 151.22 155.79 150.87 153.14 1,302,505 +7.18(+4.92%)
Mar 16, 2010 146.75 146.75 144.75 145.96 422,497 +0.12(+0.09%)
Mar 15, 2010 144.71 146.55 143.83 145.83 559,819 +1.49(+1.03%)
Mar 12, 2010 145.70 146.91 143.21 144.34 875,194 -0.28(-0.19%)
Mar 11, 2010 147.29 148.09 144.10 144.62 1,064,175 -3.64(-2.45%)
Mar 10, 2010 149.70 150.45 148.05 148.26 730,204 -0.87(-0.59%)
Mar 09, 2010 149.15 150.45 148.37 149.13 469,994 -0.79(-0.53%)
Mar 08, 2010 151.10 151.10 148.77 149.92 427,506 -1.17(-0.78%)
Mar 05, 2010 149.15 151.13 148.09 151.10 810,531 +2.74(+1.85%)
Mar 04, 2010 149.78 149.78 145.91 148.36 437,306 +0.52(+0.35%)
Mar 03, 2010 149.26 149.98 146.81 147.83 732,043 -0.23(-0.15%)
Mar 02, 2010 150.44 150.74 148.06 148.06 830,424 -1.09(-0.73%)
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.