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

BlackRock (NY: BLK )

750.78 +3.48 (+0.47%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 19, 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 (%)
May 28, 2010 116.21 120.50 115.41 116.21 831,915 -3.12(-2.62%)
May 27, 2010 116.73 119.39 115.15 119.33 1,047,665 +5.78(+5.09%)
May 26, 2010 114.04 114.75 112.37 113.55 1,552,989 +1.11(+0.99%)
May 25, 2010 109.38 112.53 107.64 112.44 144 +0.33(+0.30%)
May 24, 2010 115.95 117.45 112.10 112.11 847,019 -3.12(-2.71%)
May 21, 2010 110.19 115.63 109.37 115.23 1,546,887 +4.41(+3.98%)
May 20, 2010 112.13 113.73 110.82 110.82 1,594 -5.43(-4.67%)
May 19, 2010 116.23 117.43 113.52 116.26 773,669 -0.37(-0.32%)
May 18, 2010 119.24 121.70 115.96 116.63 841,967 -1.74(-1.47%)
May 17, 2010 117.36 119.54 115.70 118.37 797,921 +0.89(+0.75%)
May 14, 2010 117.48 119.56 116.74 117.48 746,899 -1.84(-1.54%)
May 13, 2010 120.61 121.32 119.09 119.32 453,959 -1.11(-0.92%)
May 12, 2010 118.73 120.57 118.37 120.42 670,138 +2.06(+1.74%)
May 11, 2010 118.58 119.59 118.23 118.36 1,358,494 -3.86(-3.16%)
May 10, 2010 122.22 122.55 120.86 122.22 863,128 +3.08(+2.59%)
May 07, 2010 118.78 121.82 117.35 119.14 1,780,416 +0.16(+0.13%)
May 06, 2010 118.94 124.20 115.77 118.98 288 -2.66(-2.19%)
May 05, 2010 121.93 123.52 120.77 121.64 1,107,370 -1.35(-1.10%)
May 04, 2010 127.39 127.71 122.49 122.99 965,313 -5.59(-4.35%)
May 03, 2010 128.48 129.73 127.55 128.58 608,160 +1.22(+0.96%)
Apr 30, 2010 131.12 131.46 126.31 127.37 1,223,029 -4.42(-3.36%)
Apr 29, 2010 129.34 132.33 128.42 131.79 1,010,434 +4.12(+3.23%)
Apr 28, 2010 129.99 132.21 125.41 127.67 1,598,089 -0.73(-0.57%)
Apr 27, 2010 132.90 134.14 128.06 128.40 288 -5.16(-3.86%)
Apr 26, 2010 141.42 141.42 133.18 133.56 2,624,585 -12.51(-8.56%)
Apr 23, 2010 143.22 146.67 143.22 146.07 854,853 +2.24(+1.55%)
Apr 22, 2010 139.83 144.21 138.90 143.83 1,009,358 +4.56(+3.28%)
Apr 21, 2010 140.10 142.15 137.94 139.27 558,597 -1.37(-0.97%)
Apr 20, 2010 141.80 141.80 139.67 140.64 461,501 +0.40(+0.28%)
Apr 19, 2010 138.11 140.95 138.04 140.25 657,027 +1.29(+0.93%)
Apr 16, 2010 142.66 143.06 137.91 138.96 1,186,228 -4.12(-2.88%)
Apr 15, 2010 146.75 146.94 143.02 143.08 837,486 -3.24(-2.21%)
Apr 14, 2010 144.12 146.35 143.64 146.32 847,085 +3.10(+2.17%)
Apr 13, 2010 142.38 143.78 141.58 143.22 485,124 +0.76(+0.53%)
Apr 12, 2010 142.16 143.29 141.66 142.46 810,806 -0.22(-0.15%)
Apr 09, 2010 141.20 144.60 141.20 142.67 1,119,111 +1.07(+0.76%)
Apr 08, 2010 136.75 141.62 136.64 141.60 1,920,073 +3.84(+2.78%)
Apr 07, 2010 137.58 139.42 136.96 137.76 1,614,494 +0.33(+0.24%)
Apr 06, 2010 140.95 141.97 137.10 137.44 2,022,183 -6.64(-4.61%)
Apr 05, 2010 145.84 145.84 142.30 144.08 932,230 -2.01(-1.38%)
Apr 01, 2010 146.36 146.09 146.09 146.09 2,358,108 -4.65(-3.08%)
Mar 31, 2010 151.43 153.52 150.01 150.74 469,272 -0.95(-0.62%)
Mar 30, 2010 152.29 152.37 150.71 151.68 321,796 -0.64(-0.42%)
Mar 29, 2010 151.59 152.58 149.12 152.32 454,453 +0.54(+0.36%)
Mar 26, 2010 156.39 156.40 150.96 151.78 777,249 -4.25(-2.72%)
Mar 25, 2010 155.75 157.62 155.30 156.03 702,789 +0.28(+0.18%)
Mar 24, 2010 156.45 157.07 154.88 155.75 473,002 -1.38(-0.88%)
Mar 23, 2010 156.22 157.66 155.61 157.13 435,005 +0.90(+0.58%)
Mar 22, 2010 154.36 156.30 153.68 156.23 428,855 +0.93(+0.60%)
Mar 19, 2010 156.06 156.43 153.09 155.30 743,491 -0.91(-0.58%)
Mar 18, 2010 154.37 157.13 153.86 156.20 586,387 +1.98(+1.28%)
Mar 17, 2010 152.29 156.89 151.93 154.22 1,293,355 +7.23(+4.92%)
Mar 16, 2010 147.79 147.79 145.77 146.99 419,528 +0.12(+0.08%)
Mar 15, 2010 145.73 147.59 144.85 146.87 555,886 +1.50(+1.03%)
Mar 12, 2010 146.73 147.95 144.22 145.36 869,046 -0.28(-0.19%)
Mar 11, 2010 148.33 149.14 145.12 145.65 1,056,699 -3.66(-2.45%)
Mar 10, 2010 150.76 151.51 149.09 149.31 725,074 -0.88(-0.59%)
Mar 09, 2010 150.20 151.51 149.42 150.19 466,692 -0.80(-0.53%)
Mar 08, 2010 152.17 152.17 149.82 150.98 424,502 -1.18(-0.78%)
Mar 05, 2010 150.21 152.20 149.14 152.17 804,836 +2.76(+1.85%)
Mar 04, 2010 150.84 150.84 146.94 149.41 434,234 +0.53(+0.35%)
Mar 03, 2010 150.31 151.04 147.85 148.88 726,900 -0.23(-0.15%)
Mar 02, 2010 151.50 151.80 149.11 149.11 824,590 -1.10(-0.73%)
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.