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

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2008 88.91 91.18 87.13 89.86 722,649 +1.07(+1.21%)
Oct 30, 2008 94.13 94.13 86.74 88.78 836,779 -1.05(-1.17%)
Oct 29, 2008 87.90 95.01 82.78 89.84 1,173,763 +2.27(+2.59%)
Oct 28, 2008 78.17 87.57 74.18 87.57 1,235,797 +14.33(+19.56%)
Oct 27, 2008 76.80 79.61 73.24 73.24 632,584 -6.47(-8.11%)
Oct 24, 2008 68.00 82.92 68.00 79.70 1,497,505 +2.48(+3.21%)
Oct 23, 2008 82.43 86.29 72.97 77.23 1,227,406 -4.78(-5.83%)
Oct 22, 2008 84.95 89.06 76.99 82.01 1,590,642 -7.07(-7.93%)
Oct 21, 2008 94.07 94.07 86.38 89.08 2,120,899 -8.91(-9.09%)
Oct 20, 2008 104.07 104.61 93.83 97.99 1,090,080 -3.76(-3.70%)
Oct 17, 2008 97.31 103.86 96.47 101.75 1,476,498 +1.61(+1.61%)
Oct 16, 2008 99.71 101.54 90.33 100.14 1,342,244 +2.34(+2.39%)
Oct 15, 2008 110.84 114.80 97.80 97.80 1,372,953 -17.97(-15.52%)
Oct 14, 2008 127.25 128.60 111.77 115.77 1,147,920 -7.27(-5.91%)
Oct 13, 2008 116.30 123.83 111.25 123.04 1,160,769 +14.26(+13.11%)
Oct 10, 2008 101.26 111.58 90.46 108.78 2,168,912 +3.73(+3.55%)
Oct 09, 2008 119.08 119.08 102.62 105.05 1,657,478 -9.20(-8.05%)
Oct 08, 2008 114.25 123.52 112.38 114.25 709,895 -2.91(-2.48%)
Oct 07, 2008 121.78 127.40 117.16 117.16 509,723 -0.51(-0.44%)
Oct 06, 2008 119.06 122.97 115.21 117.68 562,959 -7.18(-5.75%)
Oct 03, 2008 119.76 133.41 119.76 124.86 0 +7.15(+6.07%)
Oct 02, 2008 123.15 123.15 114.17 117.71 1,114,979 -5.67(-4.59%)
Oct 01, 2008 130.68 130.70 120.89 123.38 998,465 -9.69(-7.29%)
Sep 30, 2008 134.10 141.79 130.03 133.07 600,517 +2.39(+1.83%)
Sep 29, 2008 135.46 136.46 125.61 130.68 797,029 -6.85(-4.98%)
Sep 26, 2008 129.65 138.60 124.84 137.52 0 +6.60(+5.04%)
Sep 25, 2008 139.84 144.08 130.74 130.92 1,182,218 -3.80(-2.82%)
Sep 24, 2008 129.74 135.88 127.30 134.72 577,885 +8.11(+6.41%)
Sep 23, 2008 132.12 136.47 126.57 126.60 722,909 -2.53(-1.96%)
Sep 22, 2008 143.67 143.67 129.14 129.14 1,296,541 -14.54(-10.12%)
Sep 19, 2008 154.16 170.61 135.28 143.67 0 +1.48(+1.04%)
Sep 18, 2008 133.05 147.09 115.78 142.19 3,177,049 +13.57(+10.55%)
Sep 17, 2008 132.55 142.75 123.58 128.62 2,247,205 -16.47(-11.35%)
Sep 16, 2008 131.20 145.10 131.20 145.10 1,355,945 +7.58(+5.51%)
Sep 15, 2008 137.76 149.76 137.14 137.52 2,139,592 -1.37(-0.98%)
Sep 12, 2008 149.49 149.69 137.35 138.88 2,036,422 -12.18(-8.06%)
Sep 11, 2008 143.67 151.45 142.38 151.06 886,836 +3.01(+2.03%)
Sep 10, 2008 145.28 151.20 141.67 148.05 766,102 +3.83(+2.66%)
Sep 09, 2008 151.54 152.96 144.22 144.22 1,103,140 -8.84(-5.77%)
Sep 08, 2008 152.57 154.40 144.63 153.06 909,704 +8.33(+5.75%)
Sep 05, 2008 143.67 145.62 138.81 144.74 0 +0.44(+0.30%)
Sep 04, 2008 150.04 150.81 144.03 144.30 465,003 -7.28(-4.80%)
Sep 03, 2008 150.31 152.70 146.86 151.58 410,751 +1.26(+0.84%)
Sep 02, 2008 151.19 155.37 149.00 150.31 743,920 +1.68(+1.13%)
Aug 29, 2008 148.63 150.08 147.89 148.63 369,420 -1.03(-0.69%)
Aug 28, 2008 145.11 149.66 144.56 149.66 466,460 +3.97(+2.72%)
Aug 27, 2008 141.96 146.37 140.76 145.69 439,520 +3.59(+2.53%)
Aug 26, 2008 141.71 142.75 139.32 142.10 478,958 +0.74(+0.52%)
Aug 25, 2008 145.38 145.38 141.36 141.36 541,813 -4.57(-3.13%)
Aug 22, 2008 145.32 146.39 142.91 145.93 424,175 +1.27(+0.88%)
Aug 21, 2008 140.51 145.22 140.51 144.67 365,542 +0.58(+0.40%)
Aug 20, 2008 141.90 145.33 140.39 144.09 570,906 +1.64(+1.15%)
Aug 19, 2008 141.96 143.67 139.84 142.44 640,750 -1.44(-1.00%)
Aug 18, 2008 148.26 148.73 143.83 143.88 344,619 -4.38(-2.95%)
Aug 15, 2008 149.72 152.04 146.58 148.26 0 -0.55(-0.37%)
Aug 14, 2008 149.15 152.50 146.36 148.81 2,220,195 -1.81(-1.20%)
Aug 13, 2008 153.66 154.18 149.80 150.62 759,130 -3.02(-1.97%)
Aug 12, 2008 157.01 160.03 152.08 153.64 1,027,233 -4.23(-2.68%)
Aug 11, 2008 151.88 158.29 149.76 157.87 1,012,979 +5.59(+3.67%)
Aug 08, 2008 148.00 154.59 147.27 152.28 455,002 +3.69(+2.48%)
Aug 07, 2008 152.05 152.65 146.92 148.59 674,118 -4.39(-2.87%)
Aug 06, 2008 155.99 156.06 151.66 152.98 542,861 -3.18(-2.04%)
Aug 05, 2008 148.53 156.16 148.53 156.16 1,003,691 +7.42(+4.99%)
Aug 04, 2008 149.06 150.93 146.75 148.74 544,826 -1.31(-0.88%)
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.