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

BlackRock (NY: BLK )

1,039.28 +3.22 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2009 85.01 87.96 82.94 87.39 1,444,198 +3.46(+4.12%)
Mar 30, 2009 83.02 86.99 82.91 83.92 1,754,869 -7.93(-8.63%)
Mar 26, 2009 89.07 91.95 85.83 91.85 1,816,344 +2.78(+3.12%)
Mar 25, 2009 87.39 90.34 84.25 89.07 1,308,969 +2.76(+3.20%)
Mar 24, 2009 86.62 93.41 86.11 86.31 1,821,030 -3.71(-4.12%)
Mar 23, 2009 83.74 90.09 83.16 90.02 2,256,609 +13.44(+17.55%)
Mar 20, 2009 77.08 78.31 75.78 76.58 1,160,138 +0.11(+0.15%)
Mar 19, 2009 81.03 81.98 76.18 76.47 1,706,463 -5.51(-6.72%)
Mar 18, 2009 72.24 82.29 71.66 81.98 1,936,402 +8.27(+11.21%)
Mar 17, 2009 70.10 73.71 69.03 73.71 795,990 +3.89(+5.57%)
Mar 16, 2009 73.18 74.19 69.52 69.82 1,095,040 -2.76(-3.80%)
Mar 13, 2009 73.42 74.76 70.93 72.58 0 -2.15(-2.88%)
Mar 12, 2009 70.56 75.06 69.08 74.73 1,128,585 +3.96(+5.59%)
Mar 11, 2009 67.86 71.57 66.54 70.77 1,319,586 +3.23(+4.79%)
Mar 10, 2009 62.37 67.55 61.99 67.54 1,201,537 +6.45(+10.56%)
Mar 09, 2009 60.82 62.92 60.14 61.08 802,084 -1.01(-1.62%)
Mar 06, 2009 63.85 63.85 59.75 62.09 0 +0.54(+0.87%)
Mar 05, 2009 62.15 64.67 61.50 61.55 808,486 -2.66(-4.14%)
Mar 04, 2009 61.95 66.10 61.06 64.22 2,275,893 +2.68(+4.35%)
Mar 02, 2009 63.86 65.26 61.04 61.54 1,750,573 -2.99(-4.64%)
Feb 27, 2009 66.24 68.24 64.39 64.53 0 -2.62(-3.90%)
Feb 26, 2009 71.49 72.79 66.66 67.15 1,140,990 -3.22(-4.58%)
Feb 25, 2009 70.69 72.35 67.73 70.37 1,207,819 -0.99(-1.38%)
Feb 24, 2009 66.59 71.75 65.52 71.35 1,416,831 +6.12(+9.38%)
Feb 23, 2009 69.45 69.73 64.66 65.24 1,346,408 -3.47(-5.05%)
Feb 20, 2009 66.83 70.09 65.74 68.70 2,358,838 +0.09(+0.13%)
Feb 19, 2009 69.25 72.44 68.17 68.61 956,692 -2.41(-3.39%)
Feb 18, 2009 72.85 72.85 68.59 71.02 695,889 +0.77(+1.09%)
Feb 17, 2009 73.19 73.19 69.99 70.25 716,797 -4.14(-5.56%)
Feb 13, 2009 75.31 76.33 73.74 74.39 598,344 -1.58(-2.08%)
Feb 12, 2009 75.13 76.36 72.71 75.97 821,686 -0.05(-0.07%)
Feb 11, 2009 74.32 77.31 73.80 76.03 1,187,388 +0.07(+0.10%)
Feb 10, 2009 78.01 80.78 75.27 75.95 1,277,408 -3.25(-4.10%)
Feb 09, 2009 80.97 81.07 78.51 79.20 827,101 -2.45(-3.00%)
Feb 06, 2009 77.05 82.17 77.02 81.65 1,037,236 +4.14(+5.34%)
Feb 05, 2009 73.99 78.83 73.97 77.51 1,138,573 +1.65(+2.17%)
Feb 04, 2009 71.60 77.15 70.82 75.86 1,257,752 +3.03(+4.16%)
Feb 03, 2009 74.10 74.89 71.27 72.83 891,475 -0.80(-1.09%)
Feb 02, 2009 71.08 74.57 70.34 73.63 698,735 +1.11(+1.53%)
Jan 30, 2009 72.65 73.90 71.25 72.52 0 +0.31(+0.43%)
Jan 29, 2009 77.32 78.60 71.88 72.21 1,181,137 -7.45(-9.35%)
Jan 28, 2009 73.81 80.05 73.81 79.65 1,318,486 +7.41(+10.25%)
Jan 27, 2009 72.08 72.87 68.75 72.25 891,693 +0.89(+1.25%)
Jan 26, 2009 76.12 76.95 70.43 71.35 1,011,772 -3.20(-4.29%)
Jan 23, 2009 68.79 75.15 68.71 74.55 1,017,845 +3.05(+4.27%)
Jan 22, 2009 69.71 72.81 66.60 71.50 2,194,485 -0.82(-1.13%)
Jan 21, 2009 65.49 72.89 64.12 72.32 4,848,182 +3.37(+4.89%)
Jan 20, 2009 75.93 76.20 68.49 68.95 2,845,865 -9.15(-11.71%)
Jan 16, 2009 79.32 80.17 75.53 78.09 0 +0.33(+0.42%)
Jan 15, 2009 79.29 80.52 74.98 77.77 909,175 -1.95(-2.45%)
Jan 14, 2009 82.63 82.74 78.84 79.72 725,292 -4.93(-5.82%)
Jan 13, 2009 82.09 85.91 81.59 84.65 773,418 +2.31(+2.80%)
Jan 12, 2009 84.67 85.08 81.05 82.34 738,846 -2.51(-2.96%)
Jan 09, 2009 89.32 89.32 84.30 84.85 742,033 -3.89(-4.38%)
Jan 08, 2009 86.72 89.42 84.37 88.74 1,057,052 +1.56(+1.79%)
Jan 07, 2009 92.64 92.65 86.64 87.18 1,445,672 -6.03(-6.47%)
Jan 06, 2009 93.32 94.65 91.97 93.21 1,164,727 +0.71(+0.76%)
Jan 05, 2009 91.98 95.53 91.62 92.50 1,039,476 -0.23(-0.24%)
Jan 02, 2009 88.65 93.32 86.12 92.73 0 +3.31(+3.70%)
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.