Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	86.59	89.60	84.49	89.01	1,417,827	+3.53(+4.12%)
Mar 30, 2009	84.56	88.61	84.45	85.49	1,722,825	-8.08(-8.63%)
Mar 26, 2009	90.73	93.66	87.43	93.56	1,783,178	+2.83(+3.12%)
Mar 25, 2009	89.02	92.02	85.82	90.73	1,285,067	+2.81(+3.20%)
Mar 24, 2009	88.23	95.14	87.71	87.92	1,787,778	-3.78(-4.12%)
Mar 23, 2009	85.30	91.77	84.71	91.69	2,215,403	+13.69(+17.55%)
Mar 20, 2009	78.52	79.77	77.19	78.00	1,138,954	+0.12(+0.15%)
Mar 19, 2009	82.54	83.50	77.59	77.89	1,675,303	-5.61(-6.72%)
Mar 18, 2009	73.58	83.82	72.99	83.50	1,901,044	+8.42(+11.21%)
Mar 17, 2009	71.41	75.08	70.32	75.08	781,456	+3.96(+5.57%)
Mar 16, 2009	74.54	75.57	70.81	71.12	1,075,045	-2.81(-3.80%)
Mar 13, 2009	74.79	76.15	72.25	73.92	0	-2.19(-2.88%)
Mar 12, 2009	71.87	76.46	70.37	76.12	1,107,977	+4.03(+5.59%)
Mar 11, 2009	69.12	72.90	67.78	72.08	1,295,491	+3.29(+4.79%)
Mar 10, 2009	63.53	68.81	63.14	68.79	1,179,597	+6.57(+10.56%)
Mar 09, 2009	61.95	64.09	61.26	62.22	787,438	-1.03(-1.62%)
Mar 06, 2009	65.04	65.04	60.86	63.25	0	+0.55(+0.87%)
Mar 05, 2009	63.30	65.87	62.64	62.70	793,723	-3.24(-4.92%)
Mar 04, 2009	63.62	67.87	62.70	65.94	2,216,246	+2.75(+4.35%)

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.