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

BlackRock (NY: BLK )

766.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Oct 30, 2015 282.50 285.18 282.50 283.07 1,991,729 +1.70(+0.60%)
Oct 29, 2015 278.01 282.28 276.26 281.38 1,155,704 +2.85(+1.02%)
Oct 28, 2015 270.74 278.54 270.22 278.53 1,182,622 +8.65(+3.20%)
Oct 27, 2015 270.02 270.34 267.84 269.88 483,317 -1.17(-0.43%)
Oct 26, 2015 273.37 273.76 270.16 271.05 746,199 -3.03(-1.11%)
Oct 23, 2015 272.05 274.45 270.34 274.08 1,192,502 +4.38(+1.62%)
Oct 22, 2015 260.54 270.12 259.62 269.71 897,728 +10.75(+4.15%)
Oct 21, 2015 263.50 264.69 258.72 258.95 780,868 -4.16(-1.58%)
Oct 20, 2015 262.56 264.09 262.13 263.11 551,117 -0.59(-0.22%)
Oct 19, 2015 264.87 265.44 262.51 263.70 727,376 -2.37(-0.89%)
Oct 16, 2015 263.27 266.43 261.62 266.07 922,525 +4.18(+1.60%)
Oct 15, 2015 260.94 263.20 257.83 261.89 916,870 +2.54(+0.98%)
Oct 14, 2015 257.58 262.49 254.95 259.35 1,398,446 +5.91(+2.33%)
Oct 13, 2015 251.49 255.25 251.20 253.44 1,106,655 -0.43(-0.17%)
Oct 12, 2015 256.31 256.31 250.73 253.87 762,398 -1.97(-0.77%)
Oct 09, 2015 256.21 258.16 253.41 255.84 722,110 -0.37(-0.14%)
Oct 08, 2015 256.65 257.26 254.68 256.21 812,652 -1.66(-0.65%)
Oct 07, 2015 253.75 258.42 253.44 257.88 1,374,313 +6.36(+2.53%)
Oct 06, 2015 251.49 252.70 249.91 251.51 902,211 -0.71(-0.28%)
Oct 05, 2015 246.25 252.78 245.47 252.22 1,164,058 +8.24(+3.38%)
Oct 02, 2015 234.04 244.00 232.55 243.98 1,063,979 +5.98(+2.51%)
Oct 01, 2015 238.92 240.28 234.44 237.99 1,012,755 -1.25(-0.52%)
Sep 30, 2015 242.08 242.62 236.92 239.24 940,296 +3.18(+1.35%)
Sep 29, 2015 237.47 238.45 234.04 236.06 987,372 -0.43(-0.18%)
Sep 28, 2015 241.37 243.69 236.26 236.50 910,832 -7.17(-2.94%)
Sep 25, 2015 244.60 246.50 242.01 243.67 802,890 +1.99(+0.82%)
Sep 24, 2015 242.08 242.81 240.51 241.69 903,320 -2.21(-0.91%)
Sep 23, 2015 244.56 245.73 242.44 243.90 565,477 -0.86(-0.35%)
Sep 22, 2015 247.51 247.51 242.68 244.76 1,012,825 -6.48(-2.58%)
Sep 21, 2015 249.48 252.46 248.97 251.24 905,839 +2.83(+1.14%)
Sep 18, 2015 247.50 252.20 247.50 248.41 1,953,093 -2.22(-0.89%)
Sep 17, 2015 251.11 254.74 249.85 250.63 1,198,940 -1.51(-0.60%)
Sep 16, 2015 249.16 252.72 247.56 252.14 1,192,855 +4.51(+1.82%)
Sep 15, 2015 244.17 248.14 242.49 247.63 1,182,711 +5.50(+2.27%)
Sep 14, 2015 243.89 244.29 241.49 242.13 705,479 -1.81(-0.74%)
Sep 11, 2015 242.08 244.16 240.31 243.94 1,000,718 +1.61(+0.66%)
Sep 10, 2015 239.51 244.36 238.69 242.33 1,185,065 +3.65(+1.53%)
Sep 09, 2015 245.26 246.63 238.12 238.68 868,108 -3.75(-1.55%)
Sep 08, 2015 240.98 243.28 238.73 242.43 1,162,129 +5.78(+2.44%)
Sep 04, 2015 237.78 236.64 236.64 236.64 1,225,362 -4.84(-2.01%)
Sep 03, 2015 240.92 242.46 239.80 241.49 1,429,027 +1.39(+0.58%)
Sep 02, 2015 239.10 240.09 236.64 240.09 1,668,320 +3.40(+1.44%)
Sep 01, 2015 236.23 238.68 234.41 236.69 1,916,820 -6.57(-2.70%)
Aug 31, 2015 247.11 248.32 242.92 243.26 978,359 -5.29(-2.13%)
Aug 28, 2015 249.63 249.63 245.66 248.55 980,971 -2.59(-1.03%)
Aug 27, 2015 244.80 251.56 244.80 251.14 1,183,969 +9.09(+3.75%)
Aug 26, 2015 241.58 242.90 236.06 242.05 1,692,525 +6.73(+2.86%)
Aug 25, 2015 247.56 248.91 235.31 235.32 1,577,409 -3.60(-1.51%)
Aug 24, 2015 232.72 244.50 221.06 238.92 1,985,704 -6.47(-2.64%)
Aug 21, 2015 250.13 252.99 245.14 245.39 1,497,210 -7.82(-3.09%)
Aug 20, 2015 257.00 257.49 252.91 253.21 932,276 -4.95(-1.92%)
Aug 19, 2015 261.71 262.75 257.96 258.16 902,657 -4.36(-1.66%)
Aug 18, 2015 261.95 262.78 261.20 262.52 554,244 -0.49(-0.19%)
Aug 17, 2015 260.55 263.17 259.68 263.01 485,309 +0.95(+0.36%)
Aug 14, 2015 260.33 262.51 259.55 262.06 563,535 +1.78(+0.68%)
Aug 13, 2015 261.89 263.06 259.57 260.28 594,708 -0.97(-0.37%)
Aug 12, 2015 260.11 262.19 255.49 261.25 989,606 -2.29(-0.87%)
Aug 11, 2015 265.98 266.73 262.75 263.54 870,980 -4.46(-1.67%)
Aug 10, 2015 266.82 270.22 265.70 268.01 644,128 +2.99(+1.13%)
Aug 07, 2015 265.39 267.19 262.87 265.02 462,312 -0.97(-0.37%)
Aug 06, 2015 267.91 268.49 264.92 266.00 730,972 -1.29(-0.48%)
Aug 05, 2015 266.74 270.04 266.74 267.29 830,882 +1.80(+0.68%)
Aug 04, 2015 267.98 269.22 263.75 265.49 847,380 -1.81(-0.68%)
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.