Skip to main content

BlackRock (NY: BLK )

833.54 -1.58 (-0.19%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 140.83 141.67 138.36 138.97 605,837 +0.68(+0.49%)
Apr 29, 2008 139.11 139.73 136.67 138.29 471,216 -1.29(-0.92%)
Apr 28, 2008 139.53 140.97 137.39 139.57 361,021 -0.46(-0.33%)
Apr 25, 2008 140.76 142.34 136.52 140.03 434,709 +0.58(+0.41%)
Apr 24, 2008 132.09 139.95 132.09 139.46 739,676 +6.19(+4.65%)
Apr 23, 2008 133.26 134.77 131.40 133.26 382,582 -0.73(-0.54%)
Apr 22, 2008 137.65 138.23 132.03 134.00 821,645 -5.02(-3.61%)
Apr 21, 2008 137.79 141.02 137.49 139.02 544,434 -1.72(-1.22%)
Apr 18, 2008 142.53 144.92 140.01 140.73 1,245,861 +1.62(+1.16%)
Apr 17, 2008 138.94 139.61 136.16 139.11 1,007,191 -2.34(-1.66%)
Apr 16, 2008 139.12 143.42 138.40 141.45 1,190,652 +0.15(+0.10%)
Apr 15, 2008 141.32 142.13 136.35 141.31 1,070,061 +1.61(+1.15%)
Apr 14, 2008 142.56 143.21 138.60 139.70 541,736 -3.20(-2.24%)
Apr 11, 2008 143.26 147.92 141.94 142.90 842,104 -8.88(-5.85%)
Apr 10, 2008 150.74 154.12 149.97 151.78 309,021 +0.78(+0.52%)
Apr 09, 2008 152.92 153.77 148.06 151.00 608,926 -2.05(-1.34%)
Apr 08, 2008 151.53 155.87 150.03 153.04 720,351 +1.73(+1.14%)
Apr 07, 2008 155.64 156.45 151.32 151.32 451,552 -0.18(-0.12%)
Apr 04, 2008 152.71 155.11 149.56 151.50 640,563 -2.27(-1.48%)
Apr 03, 2008 149.96 155.22 147.06 153.77 554,791 +3.02(+2.00%)
Apr 02, 2008 151.85 152.52 146.58 150.75 867,492 -1.07(-0.71%)
Apr 01, 2008 143.24 152.26 143.24 151.82 1,131,848 +11.21(+7.97%)
Mar 31, 2008 137.22 143.38 136.06 140.61 473,718 +3.29(+2.40%)
Mar 28, 2008 137.74 143.93 137.32 137.32 810,111 -2.15(-1.54%)
Mar 27, 2008 145.74 148.00 139.11 139.47 1,583,897 -12.80(-8.40%)
Mar 26, 2008 155.43 156.33 151.17 152.27 666,377 -3.87(-2.48%)
Mar 25, 2008 152.96 159.05 151.65 156.14 867,449 +1.51(+0.98%)
Mar 24, 2008 137.93 159.72 134.84 154.63 2,254,496 +12.69(+8.94%)
Mar 21, 2008 130.83 142.81 128.19 141.94 1,280,173 +0.00(+0.00%)
Mar 20, 2008 130.83 142.81 128.19 141.94 1,280,173 +11.07(+8.46%)
Mar 19, 2008 134.29 136.70 130.35 130.87 2,369,178 +2.18(+1.70%)
Mar 18, 2008 124.82 128.87 120.56 128.69 1,274,242 +6.69(+5.48%)
Mar 17, 2008 119.48 123.55 114.13 122.00 1,296,644 -1.27(-1.03%)
Mar 14, 2008 130.88 130.88 122.06 123.27 791,378 -5.15(-4.01%)
Mar 13, 2008 123.69 129.95 120.90 128.42 1,289,148 +2.06(+1.63%)
Mar 12, 2008 130.16 133.14 125.92 126.36 746,564 -3.22(-2.49%)
Mar 11, 2008 126.03 129.58 124.31 129.58 854,354 +7.27(+5.95%)
Mar 10, 2008 125.72 127.69 121.85 122.31 685,516 -4.10(-3.25%)
Mar 07, 2008 127.25 131.30 124.53 126.41 1,268,351 -0.98(-0.77%)
Mar 06, 2008 137.56 137.56 126.72 127.40 1,308,631 -12.01(-8.62%)
Mar 05, 2008 137.67 141.30 135.66 139.41 1,393,299 +2.40(+1.75%)
Mar 04, 2008 131.19 137.49 131.19 137.01 1,089,484 +4.70(+3.56%)
Mar 03, 2008 131.88 132.62 126.52 132.31 1,375,291 -0.78(-0.58%)
Feb 29, 2008 135.76 135.76 132.43 133.09 758,082 -2.72(-2.00%)
Feb 28, 2008 139.18 139.88 135.28 135.81 484,385 -2.82(-2.04%)
Feb 27, 2008 134.57 140.97 134.22 138.63 638,452 +2.38(+1.74%)
Feb 26, 2008 130.16 138.42 130.16 136.25 816,966 +2.98(+2.24%)
Feb 25, 2008 127.19 134.06 126.19 133.27 709,516 +5.47(+4.28%)
Feb 22, 2008 129.44 129.96 123.47 127.80 1,156,562 -1.69(-1.30%)
Feb 21, 2008 130.85 133.07 129.04 129.49 432,276 -1.94(-1.47%)
Feb 20, 2008 127.06 133.22 124.53 131.43 968,975 +1.71(+1.32%)
Feb 19, 2008 136.70 137.21 124.08 129.72 3,517,499 -5.11(-3.79%)
Feb 18, 2008 136.01 136.02 132.15 134.83 0 +0.00(+0.00%)
Feb 15, 2008 136.01 136.02 132.15 134.83 613,774 -1.96(-1.43%)
Feb 14, 2008 142.41 143.97 136.41 136.79 1,058,656 -5.06(-3.57%)
Feb 13, 2008 142.82 143.87 140.23 141.85 540,374 -0.46(-0.32%)
Feb 12, 2008 139.11 143.36 139.11 142.31 528,537 +3.10(+2.23%)
Feb 11, 2008 141.87 141.87 138.01 139.22 543,383 -1.89(-1.34%)
Feb 08, 2008 141.59 143.86 140.27 141.11 482,349 +0.14(+0.10%)
Feb 07, 2008 141.29 142.72 140.16 140.97 832,612 +0.09(+0.06%)
Feb 06, 2008 143.67 146.81 140.11 140.88 756,016 -3.50(-2.42%)
Feb 05, 2008 149.10 150.03 144.35 144.38 776,201 -6.99(-4.62%)
Feb 04, 2008 149.77 151.76 148.35 151.37 479,261 -0.52(-0.34%)
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.