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

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 85.05 86.60 84.53 86.57 146,546 +0.67(+0.79%)
Nov 26, 2008 79.03 86.50 78.73 85.90 412,942 +5.03(+6.22%)
Nov 25, 2008 82.55 83.25 77.41 80.87 940,223 +0.90(+1.12%)
Nov 24, 2008 77.12 80.88 73.57 79.98 1,323,802 +4.98(+6.64%)
Nov 21, 2008 70.17 75.24 65.27 75.00 1,462,413 +6.32(+9.21%)
Nov 20, 2008 66.10 75.08 66.10 68.67 1,595,585 +0.58(+0.85%)
Nov 19, 2008 72.38 73.08 67.93 68.10 1,658,316 -5.07(-6.93%)
Nov 18, 2008 72.31 74.65 70.95 73.16 1,019,597 -0.11(-0.15%)
Nov 17, 2008 75.02 78.28 72.12 73.28 1,273,076 -2.56(-3.38%)
Nov 14, 2008 80.02 82.19 75.76 75.84 869,751 -5.90(-7.22%)
Nov 13, 2008 74.03 81.95 72.60 81.74 1,697,081 +8.42(+11.49%)
Nov 12, 2008 75.69 78.68 72.59 73.32 1,068,480 -5.88(-7.43%)
Nov 11, 2008 75.79 81.03 73.32 79.20 2,190,725 -0.38(-0.48%)
Nov 10, 2008 88.63 89.27 79.13 79.58 763,909 -6.91(-7.99%)
Nov 07, 2008 86.01 88.98 82.93 86.49 640,896 +1.34(+1.57%)
Nov 06, 2008 93.03 95.57 84.73 85.15 1,088,109 -8.90(-9.46%)
Nov 05, 2008 97.10 98.35 93.66 94.05 973,188 -5.15(-5.19%)
Nov 04, 2008 96.37 101.86 95.20 99.20 1,052,212 +4.38(+4.62%)
Nov 03, 2008 88.77 95.31 87.46 94.82 786,522 +4.37(+4.83%)
Oct 31, 2008 89.49 91.78 87.70 90.45 717,915 +1.08(+1.21%)
Oct 30, 2008 94.75 94.75 87.31 89.37 831,298 -1.06(-1.17%)
Oct 29, 2008 88.48 95.64 83.33 90.43 1,166,074 +2.29(+2.59%)
Oct 28, 2008 78.68 88.14 74.67 88.14 1,227,701 +14.42(+19.56%)
Oct 27, 2008 77.30 80.13 73.72 73.72 628,440 -6.51(-8.11%)
Oct 24, 2008 68.45 83.47 68.45 80.23 1,487,695 +2.49(+3.21%)
Oct 23, 2008 82.98 86.86 73.45 77.74 1,219,365 -4.81(-5.83%)
Oct 22, 2008 85.51 89.65 77.50 82.55 1,580,222 -7.11(-7.93%)
Oct 21, 2008 94.69 94.69 86.95 89.67 2,107,005 -8.97(-9.09%)
Oct 20, 2008 104.75 105.30 94.44 98.63 1,082,939 -3.79(-3.70%)
Oct 17, 2008 97.95 104.54 97.10 102.42 1,466,826 +1.62(+1.61%)
Oct 16, 2008 100.37 102.21 90.93 100.80 1,333,451 +2.36(+2.39%)
Oct 15, 2008 111.57 115.55 98.45 98.45 1,363,959 -18.09(-15.52%)
Oct 14, 2008 128.09 129.45 112.51 116.54 1,140,400 -7.31(-5.91%)
Oct 13, 2008 117.07 124.65 111.98 123.85 1,153,166 +14.35(+13.11%)
Oct 10, 2008 101.92 112.32 91.06 109.50 2,154,704 +3.75(+3.55%)
Oct 09, 2008 119.86 119.86 103.30 105.75 1,646,621 -9.26(-8.05%)
Oct 08, 2008 115.01 124.33 113.12 115.01 705,244 -2.93(-2.48%)
Oct 07, 2008 122.58 128.24 117.94 117.94 506,384 -0.52(-0.44%)
Oct 06, 2008 119.84 123.78 115.97 118.45 559,271 -7.23(-5.75%)
Oct 03, 2008 120.55 134.29 120.55 125.68 0 +7.20(+6.07%)
Oct 02, 2008 123.96 123.96 114.93 118.49 1,107,675 -5.70(-4.59%)
Oct 01, 2008 131.54 131.56 121.68 124.19 991,924 -9.76(-7.28%)
Sep 30, 2008 134.98 142.72 130.88 133.95 596,583 +2.41(+1.83%)
Sep 29, 2008 136.36 137.36 126.44 131.54 791,808 -6.89(-4.98%)
Sep 26, 2008 130.50 139.51 125.66 138.43 0 +6.65(+5.04%)
Sep 25, 2008 140.76 145.03 131.61 131.78 1,174,473 -3.82(-2.82%)
Sep 24, 2008 130.59 136.78 128.14 135.61 574,099 +8.17(+6.41%)
Sep 23, 2008 132.99 137.37 127.41 127.44 718,173 -2.55(-1.96%)
Sep 22, 2008 144.62 144.62 129.99 129.99 1,288,048 -14.64(-10.12%)
Sep 19, 2008 155.18 171.74 136.17 144.62 0 +1.50(+1.04%)
Sep 18, 2008 133.93 148.06 116.54 143.13 3,156,237 +13.66(+10.55%)
Sep 17, 2008 133.42 143.69 124.39 129.47 2,232,484 -16.58(-11.35%)
Sep 16, 2008 132.07 146.05 132.07 146.05 1,347,063 +7.63(+5.51%)
Sep 15, 2008 138.66 150.75 138.04 138.42 2,125,576 -1.38(-0.98%)
Sep 12, 2008 150.47 150.68 138.25 139.80 2,023,082 -12.26(-8.06%)
Sep 11, 2008 144.62 152.45 143.32 152.06 881,027 +3.03(+2.03%)
Sep 10, 2008 146.24 152.20 142.60 149.03 761,083 +3.86(+2.66%)
Sep 09, 2008 152.54 153.97 145.17 145.17 1,095,914 -8.90(-5.77%)
Sep 08, 2008 153.57 155.41 145.59 154.07 903,744 +8.38(+5.75%)
Sep 05, 2008 144.62 146.58 139.72 145.69 0 +0.44(+0.30%)
Sep 04, 2008 151.03 151.81 144.98 145.25 461,957 -7.33(-4.80%)
Sep 03, 2008 151.30 153.71 147.83 152.58 408,060 +1.27(+0.84%)
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.