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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2012 146.83 149.13 144.97 149.13 905,383 +3.86(+2.66%)
Mar 29, 2012 146.46 147.19 144.62 145.27 657,552 -2.29(-1.55%)
Mar 28, 2012 148.40 148.88 145.72 147.56 482,903 -0.62(-0.42%)
Mar 27, 2012 151.89 151.89 148.09 148.18 763,123 -1.17(-0.78%)
Mar 26, 2012 146.68 149.35 146.09 149.35 529,241 +2.97(+2.03%)
Mar 23, 2012 144.86 146.62 144.29 146.38 500,530 +1.89(+1.30%)
Mar 22, 2012 145.24 145.66 144.22 144.49 786,014 -2.05(-1.40%)
Mar 21, 2012 147.52 148.68 146.08 146.54 896,508 -1.43(-0.96%)
Mar 20, 2012 148.93 148.93 147.70 147.97 439,927 -1.30(-0.87%)
Mar 19, 2012 148.50 150.31 148.34 149.27 424,347 -0.37(-0.25%)
Mar 16, 2012 148.51 149.73 147.77 149.65 1,011,356 +0.38(+0.25%)
Mar 15, 2012 146.47 149.27 145.10 149.27 738,543 +3.21(+2.20%)
Mar 14, 2012 150.24 150.24 144.72 146.06 674,892 -1.70(-1.15%)
Mar 13, 2012 143.38 147.76 142.12 147.75 1,061,958 +5.91(+4.17%)
Mar 12, 2012 143.37 143.37 141.57 141.84 861,800 -1.48(-1.03%)
Mar 09, 2012 142.89 143.76 142.13 143.32 601,184 +0.99(+0.70%)
Mar 08, 2012 144.51 144.82 141.94 142.33 941,399 -0.85(-0.60%)
Mar 07, 2012 141.31 143.18 140.68 143.18 708,917 +2.58(+1.84%)
Mar 06, 2012 140.95 141.89 139.66 140.60 1,196,085 -1.51(-1.06%)
Mar 05, 2012 143.20 143.25 141.60 142.10 627,165 -1.10(-0.77%)
Mar 02, 2012 142.88 144.65 142.73 143.20 1,150,605 -0.18(-0.13%)
Mar 01, 2012 143.04 144.47 142.42 143.38 978,184 -0.36(-0.25%)
Feb 29, 2012 145.98 145.98 142.71 143.75 1,705,953 +0.48(+0.34%)
Feb 28, 2012 142.98 144.40 142.59 143.26 785,031 +0.45(+0.31%)
Feb 27, 2012 140.86 143.31 140.13 142.81 660,334 +1.23(+0.87%)
Feb 24, 2012 143.38 143.82 141.02 141.58 810,707 -0.82(-0.57%)
Feb 23, 2012 139.84 143.09 139.27 142.39 903,289 +2.61(+1.87%)
Feb 22, 2012 139.19 140.56 138.98 139.78 669,293 -0.74(-0.52%)
Feb 21, 2012 141.85 142.15 140.04 140.52 805,931 -1.20(-0.85%)
Feb 17, 2012 140.66 142.16 138.83 141.72 992,791 +2.22(+1.59%)
Feb 16, 2012 139.47 139.56 137.65 139.50 1,183,760 +2.34(+1.71%)
Feb 15, 2012 139.18 139.38 136.83 137.16 1,081,783 -1.18(-0.86%)
Feb 14, 2012 137.97 139.27 137.16 138.34 894,442 -0.67(-0.48%)
Feb 13, 2012 138.23 139.20 137.65 139.01 767,655 +1.77(+1.29%)
Feb 10, 2012 135.81 137.54 135.48 137.24 580,670 -0.14(-0.10%)
Feb 09, 2012 137.58 137.94 136.19 137.38 838,135 -0.04(-0.03%)
Feb 08, 2012 137.08 137.71 136.51 137.43 782,896 +0.56(+0.41%)
Feb 07, 2012 136.51 137.24 135.31 136.86 578,090 -0.51(-0.37%)
Feb 06, 2012 132.92 137.39 132.92 137.37 1,017,300 +1.11(+0.82%)
Feb 03, 2012 133.82 136.30 133.41 136.26 1,843,807 +3.52(+2.65%)
Feb 02, 2012 132.17 133.21 131.72 132.74 1,394,552 +0.56(+0.42%)
Feb 01, 2012 133.98 133.98 130.82 132.19 1,504,545 +0.72(+0.55%)
Jan 31, 2012 133.21 133.54 130.32 131.47 1,049,961 -0.88(-0.67%)
Jan 30, 2012 134.12 134.35 132.05 132.35 827,141 -3.08(-2.28%)
Jan 27, 2012 134.35 136.56 134.05 135.43 701,286 -0.27(-0.20%)
Jan 26, 2012 137.10 138.46 134.64 135.70 995,733 -0.28(-0.20%)
Jan 25, 2012 135.83 136.38 134.59 135.97 883,218 -0.56(-0.41%)
Jan 24, 2012 133.08 136.70 133.08 136.54 877,560 +2.50(+1.86%)
Jan 23, 2012 131.46 134.15 131.20 134.04 980,768 +1.98(+1.50%)
Jan 20, 2012 133.45 134.78 130.62 132.06 1,766,315 -3.41(-2.52%)
Jan 19, 2012 135.08 135.66 130.78 135.47 1,272,605 -0.19(-0.14%)
Jan 18, 2012 135.44 136.34 134.07 135.66 997,844 +0.25(+0.18%)
Jan 17, 2012 136.25 137.53 135.02 135.41 1,850,619 +0.64(+0.48%)
Jan 13, 2012 134.17 135.02 133.20 134.77 1,262,389 -0.35(-0.26%)
Jan 12, 2012 135.01 135.20 131.65 135.12 875,745 +2.31(+1.74%)
Jan 11, 2012 131.49 132.98 129.33 132.82 740,261 +0.56(+0.43%)
Jan 10, 2012 131.77 132.62 130.74 132.25 748,277 +2.77(+2.14%)
Jan 09, 2012 129.51 129.92 128.07 129.48 874,986 +0.09(+0.07%)
Jan 06, 2012 129.79 130.71 128.22 129.39 571,772 -0.15(-0.11%)
Jan 05, 2012 129.66 129.96 126.54 129.54 1,124,351 -0.45(-0.35%)
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.