Skip to main content

BlackRock (NY: BLK )

836.21 +1.09 (+0.13%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 92.12 93.02 91.64 92.33 256,747 +0.77(+0.84%)
May 30, 2006 94.43 94.74 91.29 91.55 195,354 -3.05(-3.22%)
May 26, 2006 94.04 96.46 93.85 94.60 252,248 +0.56(+0.60%)
May 25, 2006 93.64 95.68 93.23 94.04 475,178 +0.67(+0.72%)
May 24, 2006 91.65 94.39 90.42 93.37 312,625 +1.90(+2.08%)
May 23, 2006 90.54 92.86 90.54 91.47 235,122 +1.40(+1.55%)
May 22, 2006 91.09 91.29 88.42 90.07 230,767 -1.19(-1.31%)
May 19, 2006 90.82 91.70 90.08 91.26 173,293 +0.44(+0.49%)
May 18, 2006 93.61 94.19 90.81 90.82 302,320 -2.82(-3.01%)
May 17, 2006 95.91 96.46 93.36 93.64 476,049 -2.45(-2.55%)
May 16, 2006 95.43 97.05 95.43 96.08 138,605 +0.65(+0.68%)
May 15, 2006 96.36 96.36 95.08 95.43 497,675 -0.95(-0.99%)
May 12, 2006 97.11 97.29 96.05 96.38 248,910 -0.72(-0.75%)
May 11, 2006 97.92 98.91 97.10 97.11 190,855 -0.81(-0.83%)
May 10, 2006 97.67 98.46 96.63 97.92 202,321 +0.10(+0.10%)
May 09, 2006 98.18 98.67 97.56 97.82 343,974 -0.35(-0.36%)
May 08, 2006 101.11 101.79 97.18 98.18 719,154 -5.69(-5.48%)
May 05, 2006 101.18 103.87 100.80 103.87 109,578 +2.82(+2.79%)
May 04, 2006 100.25 101.88 100.20 101.05 332,073 +1.17(+1.17%)
May 03, 2006 100.59 100.80 98.53 99.88 91,291 -0.03(-0.03%)
May 02, 2006 98.60 100.53 98.33 99.91 211,755 +1.48(+1.51%)
May 01, 2006 104.41 105.07 98.09 98.42 592,594 -5.99(-5.73%)
Apr 28, 2006 106.11 106.55 104.27 104.41 326,558 -1.34(-1.26%)
Apr 27, 2006 105.21 107.07 103.18 105.75 316,108 +0.40(+0.38%)
Apr 26, 2006 101.63 105.97 101.59 105.35 283,162 +3.56(+3.50%)
Apr 25, 2006 101.87 102.06 100.59 101.79 101,450 -0.28(-0.28%)
Apr 24, 2006 103.90 104.11 101.42 102.07 256,312 -1.83(-1.76%)
Apr 21, 2006 104.73 105.42 102.66 103.90 215,238 -0.83(-0.79%)
Apr 20, 2006 107.83 107.83 104.73 104.73 402,900 -2.97(-2.76%)
Apr 19, 2006 104.73 109.80 104.11 107.70 908,848 +6.07(+5.97%)
Apr 18, 2006 98.67 101.73 98.67 101.63 295,644 +2.98(+3.02%)
Apr 17, 2006 98.53 99.53 98.35 98.64 113,497 +0.12(+0.12%)
Apr 13, 2006 99.83 99.92 98.33 98.53 133,961 -1.30(-1.30%)
Apr 12, 2006 97.60 100.25 97.28 99.83 232,654 +1.71(+1.74%)
Apr 11, 2006 101.96 102.43 97.67 98.12 371,115 -3.84(-3.76%)
Apr 10, 2006 101.97 102.94 101.55 101.96 220,753 +0.29(+0.29%)
Apr 07, 2006 101.74 103.01 100.97 101.67 215,383 -0.07(-0.07%)
Apr 06, 2006 101.05 101.97 100.46 101.74 100,289 +0.52(+0.51%)
Apr 05, 2006 99.99 101.97 99.99 101.22 205,078 +1.25(+1.25%)
Apr 04, 2006 98.96 100.72 98.32 99.97 299,562 +1.96(+2.00%)
Apr 03, 2006 96.63 99.34 96.63 98.02 328,590 +1.56(+1.61%)
Mar 31, 2006 96.45 97.07 96.16 96.46 210,448 +0.17(+0.18%)
Mar 30, 2006 96.32 96.79 95.65 96.29 179,099 +0.03(+0.04%)
Mar 29, 2006 95.10 96.45 95.10 96.25 285,339 +1.10(+1.16%)
Mar 28, 2006 94.39 96.56 94.39 95.15 263,278 -1.03(-1.07%)
Mar 27, 2006 95.94 96.32 95.28 96.18 158,199 +0.10(+0.11%)
Mar 24, 2006 95.77 96.46 95.61 96.08 167,197 +0.39(+0.40%)
Mar 23, 2006 96.14 96.25 95.12 95.70 103,918 -0.55(-0.57%)
Mar 22, 2006 96.11 96.75 95.39 96.25 249,780 +0.17(+0.17%)
Mar 21, 2006 96.28 96.46 95.53 96.08 258,344 -0.37(-0.39%)
Mar 20, 2006 96.46 97.03 96.19 96.45 342,668 -0.32(-0.33%)
Mar 17, 2006 96.46 97.25 96.36 96.78 318,721 +0.32(+0.34%)
Mar 16, 2006 97.08 97.73 95.73 96.45 388,096 +0.81(+0.84%)
Mar 15, 2006 94.39 96.12 93.77 95.65 804,349 +0.87(+0.92%)
Mar 14, 2006 92.60 95.22 92.53 94.78 700,721 +2.28(+2.47%)
Mar 13, 2006 91.12 93.04 91.12 92.50 341,652 +1.38(+1.51%)
Mar 10, 2006 90.88 91.83 90.82 91.12 283,743 +0.14(+0.15%)
Mar 09, 2006 91.91 93.22 90.16 90.98 572,420 -1.15(-1.25%)
Mar 08, 2006 93.02 93.36 91.67 92.13 191,871 -1.81(-1.93%)
Mar 07, 2006 94.60 94.60 93.19 93.95 160,086 -0.83(-0.88%)
Mar 06, 2006 97.25 97.56 94.73 94.78 268,358 -2.61(-2.68%)
Mar 03, 2006 97.89 98.25 96.70 97.39 178,228 -0.79(-0.81%)
Mar 02, 2006 98.42 98.98 97.25 98.18 158,054 -0.08(-0.08%)
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.