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 (%)
Dec 31, 2008 89.02 92.45 88.33 91.82 791,418 +3.06(+3.45%)
Dec 30, 2008 86.07 88.77 84.34 88.76 702,167 +3.75(+4.41%)
Dec 29, 2008 86.12 86.12 82.74 85.01 864,433 -1.51(-1.74%)
Dec 26, 2008 88.13 88.13 84.97 86.52 310,562 -1.27(-1.44%)
Dec 24, 2008 87.58 88.81 86.65 87.79 435,529 -0.47(-0.53%)
Dec 23, 2008 91.94 91.94 87.38 88.25 840,727 -2.98(-3.27%)
Dec 22, 2008 93.09 93.31 89.35 91.24 414,710 -2.14(-2.29%)
Dec 19, 2008 87.96 93.60 86.83 93.37 927,921 +6.30(+7.23%)
Dec 18, 2008 91.33 92.84 85.86 87.07 1,000,563 -2.14(-2.40%)
Dec 17, 2008 86.40 90.10 84.19 89.22 810,683 +0.77(+0.87%)
Dec 16, 2008 80.54 88.45 80.54 88.45 1,490,773 +9.19(+11.59%)
Dec 15, 2008 81.32 81.80 77.92 79.26 368,788 -2.98(-3.63%)
Dec 12, 2008 78.09 82.95 78.09 82.25 691,064 +1.03(+1.26%)
Dec 11, 2008 89.56 92.10 80.82 81.22 898,980 -9.62(-10.59%)
Dec 10, 2008 90.71 92.65 88.70 90.85 617,881 -0.27(-0.30%)
Dec 09, 2008 91.45 93.97 89.61 91.12 1,012,349 -3.43(-3.63%)
Dec 08, 2008 88.96 94.99 88.50 94.55 879,311 +6.72(+7.65%)
Dec 05, 2008 78.24 87.98 77.35 87.83 878,447 +8.60(+10.86%)
Dec 04, 2008 81.56 84.12 78.07 79.22 687,413 -4.15(-4.98%)
Dec 03, 2008 78.89 83.41 74.20 83.37 736,080 +5.78(+7.45%)
Dec 02, 2008 74.30 77.73 71.73 77.59 879,992 +4.31(+5.88%)
Dec 01, 2008 82.55 83.16 73.11 73.28 848,560 -12.77(-14.84%)
Nov 28, 2008 84.53 86.07 84.02 86.05 147,442 +0.67(+0.79%)
Nov 26, 2008 78.55 85.98 78.25 85.38 415,466 +5.00(+6.22%)
Nov 25, 2008 82.05 82.75 76.94 80.38 945,971 +0.89(+1.12%)
Nov 24, 2008 76.65 80.39 73.12 79.49 1,331,894 +4.95(+6.64%)
Nov 21, 2008 69.74 74.79 64.88 74.54 1,471,353 +6.28(+9.21%)
Nov 20, 2008 65.70 74.62 65.70 68.26 1,605,339 +0.58(+0.85%)
Nov 19, 2008 71.94 72.64 67.52 67.68 1,668,453 -5.04(-6.93%)
Nov 18, 2008 71.87 74.20 70.52 72.72 1,025,830 -0.11(-0.15%)
Nov 17, 2008 74.56 77.81 71.69 72.83 1,280,858 -2.55(-3.38%)
Nov 14, 2008 79.54 81.69 75.30 75.38 875,068 -5.87(-7.22%)
Nov 13, 2008 73.58 81.45 72.16 81.24 1,707,456 +8.37(+11.49%)
Nov 12, 2008 75.23 78.20 72.15 72.87 1,075,011 -5.85(-7.43%)
Nov 11, 2008 75.33 80.54 72.88 78.72 2,204,117 -0.38(-0.48%)
Nov 10, 2008 88.09 88.73 78.65 79.09 768,579 -6.87(-7.99%)
Nov 07, 2008 85.49 88.44 82.43 85.97 644,814 +1.33(+1.57%)
Nov 06, 2008 92.47 94.99 84.21 84.64 1,094,760 -8.84(-9.46%)
Nov 05, 2008 96.51 97.75 93.09 93.48 979,137 -5.12(-5.19%)
Nov 04, 2008 95.79 101.24 94.62 98.60 1,058,644 +4.35(+4.62%)
Nov 03, 2008 88.23 94.73 86.93 94.25 791,330 +4.35(+4.83%)
Oct 31, 2008 88.95 91.22 87.17 89.90 722,304 +1.07(+1.21%)
Oct 30, 2008 94.18 94.18 86.78 88.83 836,380 -1.05(-1.17%)
Oct 29, 2008 87.94 95.06 82.82 89.88 1,173,203 +2.27(+2.59%)
Oct 28, 2008 78.20 87.61 74.21 87.61 1,235,206 +14.33(+19.56%)
Oct 27, 2008 76.83 79.65 73.27 73.27 632,282 -6.47(-8.11%)
Oct 24, 2008 68.03 82.96 68.03 79.74 1,496,789 +2.48(+3.21%)
Oct 23, 2008 82.47 86.33 73.00 77.27 1,226,819 -4.78(-5.83%)
Oct 22, 2008 84.99 89.11 77.03 82.05 1,589,882 -7.07(-7.93%)
Oct 21, 2008 94.12 94.12 86.42 89.12 2,119,885 -8.91(-9.09%)
Oct 20, 2008 104.12 104.66 93.87 98.03 1,089,559 -3.76(-3.70%)
Oct 17, 2008 97.35 103.91 96.51 101.80 1,475,793 +1.61(+1.60%)
Oct 16, 2008 99.76 101.59 90.37 100.19 1,341,602 +2.34(+2.39%)
Oct 15, 2008 110.89 114.85 97.85 97.85 1,372,297 -17.98(-15.52%)
Oct 14, 2008 127.31 128.66 111.83 115.83 1,147,372 -7.27(-5.91%)
Oct 13, 2008 116.36 123.89 111.30 123.10 1,160,215 +14.27(+13.11%)
Oct 10, 2008 101.31 111.63 90.50 108.83 2,167,876 +3.73(+3.55%)
Oct 09, 2008 119.14 119.14 102.67 105.10 1,656,687 -9.21(-8.05%)
Oct 08, 2008 114.31 123.58 112.43 114.31 709,555 -2.91(-2.48%)
Oct 07, 2008 121.84 127.46 117.22 117.22 509,479 -0.51(-0.44%)
Oct 06, 2008 119.11 123.02 115.27 117.73 562,690 -7.19(-5.75%)
Oct 03, 2008 119.82 133.48 119.82 124.92 0 +7.15(+6.07%)
Oct 02, 2008 123.21 123.21 114.23 117.77 1,114,446 -5.67(-4.59%)
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.