Skip to main content

BlackRock (NY: BLK )

837.72 +2.60 (+0.31%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 104.04 105.40 100.91 100.95 979,549 -3.11(-2.99%)
Apr 29, 2009 103.76 104.68 101.69 104.06 928,095 +2.89(+2.85%)
Apr 28, 2009 102.52 102.98 100.97 101.17 748,836 -1.81(-1.75%)
Apr 27, 2009 103.34 105.60 101.99 102.98 997,880 -1.17(-1.12%)
Apr 24, 2009 100.17 105.22 98.57 104.15 1,847,926 +2.37(+2.33%)
Apr 23, 2009 96.07 102.01 94.01 101.78 2,131,707 +7.95(+8.47%)
Apr 22, 2009 94.05 98.18 92.24 93.83 2,458,184 -1.81(-1.89%)
Apr 21, 2009 82.68 95.69 82.07 95.63 2,264,683 +10.48(+12.31%)
Apr 20, 2009 92.98 92.98 85.02 85.15 1,630,529 -8.50(-9.07%)
Apr 17, 2009 90.38 94.94 89.36 93.65 1,241,338 -0.47(-0.50%)
Apr 16, 2009 94.53 98.18 91.29 94.12 1,018,804 -1.65(-1.73%)
Apr 15, 2009 90.70 96.05 89.56 95.77 976,814 +4.69(+5.15%)
Apr 14, 2009 95.34 96.03 90.90 91.08 1,095,901 -4.95(-5.15%)
Apr 13, 2009 93.54 97.12 92.64 96.03 1,393,002 +0.92(+0.96%)
Apr 09, 2009 93.36 95.65 90.95 95.11 1,225,931 +6.21(+6.99%)
Apr 08, 2009 88.61 90.85 86.60 88.90 1,783,415 +0.30(+0.34%)
Apr 07, 2009 91.50 92.65 88.21 88.59 1,186,387 -5.37(-5.71%)
Apr 06, 2009 93.33 95.43 91.86 93.96 1,205,716 -1.12(-1.18%)
Apr 03, 2009 92.93 95.19 92.48 95.08 1,032,839 +1.10(+1.17%)
Apr 02, 2009 91.64 95.68 90.14 93.99 1,747,021 +3.94(+4.38%)
Apr 01, 2009 88.78 91.23 88.33 90.05 1,891,281 +0.45(+0.50%)
Mar 31, 2009 87.16 90.19 85.04 89.60 1,408,539 +3.55(+4.12%)
Mar 30, 2009 85.12 89.19 85.01 86.05 1,711,539 -8.13(-8.63%)
Mar 26, 2009 91.33 94.28 88.01 94.18 1,771,497 +2.85(+3.12%)
Mar 25, 2009 89.60 92.62 86.39 91.33 1,276,649 +2.83(+3.20%)
Mar 24, 2009 88.81 95.77 88.29 88.50 1,776,067 -3.80(-4.12%)
Mar 23, 2009 85.86 92.37 85.26 92.30 2,200,891 +13.78(+17.55%)
Mar 20, 2009 79.04 80.30 77.70 78.52 1,131,493 +0.12(+0.15%)
Mar 19, 2009 83.08 84.05 78.11 78.40 1,664,329 -5.65(-6.72%)
Mar 18, 2009 74.07 84.38 73.47 84.05 1,888,590 +8.47(+11.21%)
Mar 17, 2009 71.88 75.58 70.78 75.58 776,336 +3.99(+5.57%)
Mar 16, 2009 75.03 76.07 71.28 71.59 1,068,003 -2.82(-3.80%)
Mar 13, 2009 75.28 76.65 72.72 74.41 0 -2.20(-2.88%)
Mar 12, 2009 72.35 76.96 70.83 76.62 1,100,719 +4.06(+5.59%)
Mar 11, 2009 69.58 73.38 68.23 72.56 1,287,004 +3.31(+4.79%)
Mar 10, 2009 63.95 69.26 63.56 69.24 1,171,870 +6.61(+10.56%)
Mar 09, 2009 62.35 64.51 61.67 62.63 782,280 -1.03(-1.62%)
Mar 06, 2009 65.47 65.47 61.26 63.66 0 +0.55(+0.87%)
Mar 05, 2009 63.72 66.30 63.06 63.11 788,524 -3.27(-4.92%)
Mar 04, 2009 64.04 68.32 63.11 66.38 2,201,728 +2.77(+4.35%)
Mar 02, 2009 66.01 67.45 63.09 63.61 1,693,526 -3.09(-4.64%)
Feb 27, 2009 68.47 70.54 66.56 66.70 0 -2.71(-3.90%)
Feb 26, 2009 73.90 75.25 68.90 69.41 1,103,808 -3.33(-4.58%)
Feb 25, 2009 73.07 74.78 70.01 72.74 1,168,459 -1.02(-1.38%)
Feb 24, 2009 68.83 74.16 67.73 73.76 1,370,660 +6.33(+9.38%)
Feb 23, 2009 71.79 72.08 66.83 67.43 1,302,532 -3.58(-5.05%)
Feb 20, 2009 69.08 72.45 67.96 71.02 2,281,970 +0.09(+0.13%)
Feb 19, 2009 71.59 74.88 70.47 70.93 925,516 -2.49(-3.39%)
Feb 18, 2009 75.31 75.31 70.91 73.41 673,212 +0.79(+1.09%)
Feb 17, 2009 75.65 75.65 72.35 72.62 693,438 -4.28(-5.56%)
Feb 13, 2009 77.84 78.90 76.22 76.90 578,845 -1.63(-2.08%)
Feb 12, 2009 77.66 78.93 75.16 78.53 794,910 -0.06(-0.07%)
Feb 11, 2009 76.82 79.92 76.29 78.59 1,148,694 +0.08(+0.10%)
Feb 10, 2009 80.63 83.50 77.81 78.51 1,235,781 -3.36(-4.10%)
Feb 09, 2009 83.69 83.80 81.16 81.87 800,148 -2.53(-3.00%)
Feb 06, 2009 79.65 84.93 79.61 84.40 1,003,435 +4.28(+5.34%)
Feb 05, 2009 76.48 81.49 76.46 80.12 1,101,470 +1.70(+2.17%)
Feb 04, 2009 74.01 79.75 73.21 78.42 1,216,765 +3.13(+4.16%)
Feb 03, 2009 76.60 77.42 73.67 75.28 862,425 -0.83(-1.09%)
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.