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

BlackRock (NY: BLK )

928.79 -6.08 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2008 82.29 83.79 81.79 83.77 151,459 +0.65(+0.79%)
Nov 26, 2008 76.46 83.70 76.18 83.11 426,786 +4.86(+6.22%)
Nov 25, 2008 79.87 80.55 74.90 78.25 971,745 +0.87(+1.12%)
Nov 24, 2008 74.62 78.26 71.18 77.38 1,368,184 +4.82(+6.64%)
Nov 21, 2008 67.89 72.80 63.16 72.56 1,511,442 +6.12(+9.21%)
Nov 20, 2008 63.95 72.64 63.95 66.45 1,649,079 +0.56(+0.85%)
Nov 19, 2008 70.03 70.71 65.73 65.89 1,713,912 -4.90(-6.93%)
Nov 18, 2008 69.97 72.23 68.65 70.79 1,053,780 -0.11(-0.15%)
Nov 17, 2008 72.58 75.74 69.79 70.90 1,315,757 -2.48(-3.38%)
Nov 14, 2008 77.43 79.53 73.30 73.38 898,911 -5.71(-7.22%)
Nov 13, 2008 71.62 79.29 70.25 79.09 1,753,978 +8.15(+11.49%)
Nov 12, 2008 73.24 76.13 70.24 70.94 1,104,302 -5.69(-7.43%)
Nov 11, 2008 73.33 78.40 70.94 76.63 2,264,172 -0.37(-0.48%)
Nov 10, 2008 85.76 86.38 76.56 77.00 789,520 -6.69(-7.99%)
Nov 07, 2008 83.22 86.09 80.24 83.69 662,383 +1.29(+1.57%)
Nov 06, 2008 90.02 92.47 81.98 82.39 1,124,589 -8.61(-9.46%)
Nov 05, 2008 93.95 95.16 90.62 91.00 1,005,815 -4.98(-5.19%)
Nov 04, 2008 93.25 98.56 92.11 95.99 1,087,489 +4.24(+4.62%)
Nov 03, 2008 85.89 92.22 84.62 91.75 812,891 +4.23(+4.83%)
Oct 31, 2008 86.59 88.80 84.86 87.52 741,984 +1.05(+1.21%)
Oct 30, 2008 91.68 91.68 84.48 86.47 859,168 -1.03(-1.17%)
Oct 29, 2008 85.61 92.53 80.63 87.50 1,205,168 +2.21(+2.59%)
Oct 28, 2008 76.13 85.28 72.24 85.28 1,268,861 +13.95(+19.56%)
Oct 27, 2008 74.80 77.53 71.33 71.33 649,509 -6.30(-8.11%)
Oct 24, 2008 66.23 80.76 66.23 77.63 1,537,572 +2.41(+3.21%)
Oct 23, 2008 80.29 84.04 71.06 75.22 1,260,246 -4.66(-5.83%)
Oct 22, 2008 82.74 86.74 74.98 79.87 1,633,201 -6.88(-7.93%)
Oct 21, 2008 91.62 91.62 84.13 86.76 2,177,645 -8.68(-9.09%)
Oct 20, 2008 101.36 101.88 91.38 95.43 1,119,246 -3.66(-3.70%)
Oct 17, 2008 94.77 101.15 93.95 99.10 1,516,003 +1.57(+1.61%)
Oct 16, 2008 97.11 98.90 87.98 97.53 1,378,156 +2.28(+2.39%)
Oct 15, 2008 107.95 111.80 95.25 95.25 1,409,687 -17.50(-15.52%)
Oct 14, 2008 123.94 125.25 108.86 112.76 1,178,634 -7.08(-5.91%)
Oct 13, 2008 113.27 120.61 108.35 119.83 1,191,827 +13.89(+13.11%)
Oct 10, 2008 98.62 108.67 88.10 105.95 2,226,943 +3.63(+3.55%)
Oct 09, 2008 115.98 115.98 99.95 102.32 1,701,825 -8.96(-8.05%)
Oct 08, 2008 111.28 120.30 109.45 111.28 728,888 -2.83(-2.48%)
Oct 07, 2008 118.61 124.08 114.11 114.11 523,361 -0.50(-0.44%)
Oct 06, 2008 115.96 119.76 112.21 114.61 578,021 -7.00(-5.75%)
Oct 03, 2008 116.64 129.94 116.64 121.61 0 +6.96(+6.07%)
Oct 02, 2008 119.94 119.94 111.20 114.64 1,144,811 -5.52(-4.59%)
Oct 01, 2008 127.27 127.29 117.73 120.16 1,025,179 -9.44(-7.29%)
Sep 30, 2008 130.60 138.09 126.64 129.60 616,584 +2.33(+1.83%)
Sep 29, 2008 131.93 132.91 122.34 127.27 818,354 -6.67(-4.98%)
Sep 26, 2008 126.27 134.99 121.59 133.94 0 +6.43(+5.04%)
Sep 25, 2008 136.20 140.32 127.34 127.51 1,213,849 -3.70(-2.82%)
Sep 24, 2008 126.36 132.34 123.98 131.21 593,347 +7.90(+6.41%)
Sep 23, 2008 128.68 132.91 123.27 123.31 742,251 -2.47(-1.96%)
Sep 22, 2008 139.93 139.93 125.77 125.77 1,331,231 -14.16(-10.12%)
Sep 19, 2008 150.15 166.16 131.75 139.93 0 +1.45(+1.04%)
Sep 18, 2008 129.58 143.26 112.76 138.48 3,262,053 +13.21(+10.55%)
Sep 17, 2008 129.10 139.03 120.36 125.27 2,307,330 -16.05(-11.35%)
Sep 16, 2008 127.78 141.32 127.78 141.32 1,392,224 +7.38(+5.51%)
Sep 15, 2008 134.17 145.86 133.57 133.93 2,196,838 -1.33(-0.99%)
Sep 12, 2008 145.59 145.79 133.77 135.27 2,090,908 -11.86(-8.06%)
Sep 11, 2008 139.93 147.51 138.67 147.13 910,564 +2.93(+2.03%)
Sep 10, 2008 141.50 147.26 137.98 144.19 786,599 +3.73(+2.66%)
Sep 09, 2008 147.59 148.97 140.46 140.46 1,132,655 -8.61(-5.78%)
Sep 08, 2008 148.59 150.37 140.86 149.07 934,043 +8.11(+5.75%)
Sep 05, 2008 139.92 141.82 135.19 140.96 0 +0.43(+0.30%)
Sep 04, 2008 146.13 146.88 140.28 140.54 477,444 -7.09(-4.80%)
Sep 03, 2008 146.39 148.72 143.03 147.63 421,741 +1.23(+0.84%)
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.