Indicators

BlackRock (NY: BLK )

769.71 -0.40 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	86.55	89.56	84.45	88.97	1,418,505	+3.52(+4.12%)
Mar 30, 2009	84.52	88.56	84.41	85.45	1,723,648	-8.07(-8.63%)
Mar 26, 2009	90.69	93.61	87.39	93.52	1,784,030	+2.83(+3.12%)
Mar 25, 2009	88.98	91.97	85.78	90.69	1,285,681	+2.81(+3.20%)
Mar 24, 2009	88.19	95.10	87.67	87.87	1,788,633	-3.78(-4.12%)
Mar 23, 2009	85.26	91.73	84.67	91.65	2,216,462	+13.68(+17.55%)
Mar 20, 2009	78.48	79.73	77.15	77.97	1,139,498	+0.12(+0.15%)
Mar 19, 2009	82.50	83.46	77.56	77.85	1,676,104	-5.61(-6.72%)
Mar 18, 2009	73.55	83.78	72.96	83.46	1,901,952	+8.42(+11.21%)
Mar 17, 2009	71.37	75.05	70.28	75.05	781,829	+3.96(+5.57%)
Mar 16, 2009	74.51	75.53	70.78	71.08	1,075,559	-2.81(-3.80%)
Mar 13, 2009	74.75	76.11	72.21	73.89	0	-2.19(-2.88%)
Mar 12, 2009	71.84	76.42	70.33	76.08	1,108,507	+4.03(+5.59%)
Mar 11, 2009	69.09	72.86	67.75	72.05	1,296,110	+3.29(+4.79%)
Mar 10, 2009	63.50	68.77	63.11	68.76	1,180,161	+6.57(+10.56%)
Mar 09, 2009	61.92	64.06	61.23	62.19	787,815	-1.03(-1.62%)
Mar 06, 2009	65.01	65.01	60.83	63.22	0	+0.55(+0.87%)
Mar 05, 2009	63.27	65.84	62.61	62.67	794,103	-3.24(-4.92%)
Mar 04, 2009	63.59	67.84	62.67	65.91	2,217,306	+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.