Skip to main content

BlackRock (NY: BLK )

837.70 +2.58 (+0.31%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 92.08 92.97 91.60 92.28 256,870 +0.77(+0.84%)
May 30, 2006 94.38 94.70 91.25 91.51 195,447 -3.04(-3.22%)
May 26, 2006 93.99 96.41 93.80 94.56 252,368 +0.56(+0.60%)
May 25, 2006 93.59 95.63 93.18 93.99 475,406 +0.67(+0.72%)
May 24, 2006 91.61 94.35 90.38 93.32 312,774 +1.90(+2.08%)
May 23, 2006 90.49 92.82 90.49 91.42 235,234 +1.40(+1.55%)
May 22, 2006 91.04 91.25 88.38 90.02 230,878 -1.19(-1.31%)
May 19, 2006 90.78 91.66 90.04 91.21 173,376 +0.44(+0.49%)
May 18, 2006 93.56 94.14 90.77 90.77 302,465 -2.82(-3.01%)
May 17, 2006 95.86 96.41 93.32 93.59 476,277 -2.44(-2.55%)
May 16, 2006 95.39 97.00 95.39 96.04 138,672 +0.65(+0.68%)
May 15, 2006 96.31 96.32 95.04 95.39 497,913 -0.95(-0.99%)
May 12, 2006 97.06 97.24 96.00 96.34 249,029 -0.72(-0.74%)
May 11, 2006 97.87 98.87 97.05 97.06 190,946 -0.81(-0.83%)
May 10, 2006 97.62 98.41 96.59 97.87 202,417 +0.10(+0.10%)
May 09, 2006 98.13 98.62 97.51 97.78 344,139 -0.35(-0.36%)
May 08, 2006 101.06 101.74 97.14 98.13 719,498 -5.69(-5.48%)
May 05, 2006 101.13 103.82 100.75 103.82 109,630 +2.82(+2.79%)
May 04, 2006 100.20 101.83 100.15 101.00 332,232 +1.17(+1.17%)
May 03, 2006 100.55 100.75 98.48 99.83 91,334 -0.03(-0.03%)
May 02, 2006 98.55 100.48 98.29 99.86 211,856 +1.48(+1.51%)
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.