Skip to main content

BlackRock (NY: BLK )

837.27 +2.15 (+0.26%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 288.86 293.45 288.20 292.52 1,081,932 +4.29(+1.49%)
Nov 27, 2015 289.25 289.53 285.73 288.24 327,616 -1.79(-0.62%)
Nov 25, 2015 287.93 290.03 290.03 290.03 516,380 +3.06(+1.07%)
Nov 24, 2015 289.96 290.70 286.62 286.96 1,004,413 -5.18(-1.77%)
Nov 23, 2015 291.82 293.19 290.39 292.14 527,033 +0.63(+0.22%)
Nov 20, 2015 290.39 292.40 290.17 291.51 659,445 +2.71(+0.94%)
Nov 19, 2015 289.96 290.36 287.88 288.80 608,963 -1.24(-0.43%)
Nov 18, 2015 285.25 290.38 283.46 290.04 666,372 +5.80(+2.04%)
Nov 17, 2015 283.43 287.86 282.17 284.24 718,783 +0.88(+0.31%)
Nov 16, 2015 276.07 283.87 275.52 283.36 836,402 +7.30(+2.65%)
Nov 13, 2015 277.69 279.33 275.43 276.06 734,328 -2.00(-0.72%)
Nov 12, 2015 278.69 281.30 277.48 278.06 792,039 -3.83(-1.36%)
Nov 11, 2015 283.27 283.76 281.31 281.89 565,541 +0.19(+0.07%)
Nov 10, 2015 279.27 282.37 277.25 281.70 887,821 +0.56(+0.20%)
Nov 09, 2015 285.91 287.71 279.20 281.14 1,590,194 -5.74(-2.00%)
Nov 06, 2015 289.49 290.74 284.50 286.88 698,094 -0.48(-0.17%)
Nov 05, 2015 286.31 289.08 285.65 287.36 635,041 +0.65(+0.23%)
Nov 04, 2015 288.69 290.33 285.56 286.71 931,974 -1.59(-0.55%)
Nov 03, 2015 284.05 289.53 284.05 288.30 1,057,985 +3.14(+1.10%)
Nov 02, 2015 284.43 286.80 283.10 285.16 1,009,934 +2.09(+0.74%)
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%)
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.