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

BlackRock (NY: BLK )

765.98 +5.87 (+0.77%)
Streaming Delayed Price Updated: 2:53 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 (%)
Jan 29, 2016 245.46 254.33 244.27 254.27 1,219,204 +12.21(+5.04%)
Jan 28, 2016 244.84 249.05 241.15 242.06 1,265,363 -2.39(-0.98%)
Jan 27, 2016 241.92 251.63 240.61 244.45 1,418,757 +2.31(+0.96%)
Jan 26, 2016 236.63 243.08 235.66 242.13 1,318,028 +7.72(+3.29%)
Jan 25, 2016 242.78 243.49 233.99 234.41 1,248,966 -8.77(-3.61%)
Jan 22, 2016 239.36 244.26 238.68 243.18 964,790 +8.62(+3.68%)
Jan 21, 2016 236.90 240.21 234.22 234.56 1,359,018 -1.70(-0.72%)
Jan 20, 2016 233.56 237.99 226.99 236.26 2,083,365 -1.62(-0.68%)
Jan 19, 2016 243.05 244.15 235.03 237.88 1,322,949 -2.09(-0.87%)
Jan 15, 2016 241.89 239.96 239.96 239.96 2,438,014 -10.86(-4.33%)
Jan 14, 2016 246.99 255.23 242.17 250.82 1,697,834 +4.36(+1.77%)
Jan 13, 2016 255.04 257.64 245.66 246.46 1,483,173 -7.27(-2.86%)
Jan 12, 2016 252.78 254.54 248.87 253.73 1,355,574 +4.26(+1.71%)
Jan 11, 2016 250.07 250.82 246.27 249.46 1,555,286 +0.44(+0.18%)
Jan 08, 2016 256.94 258.72 248.42 249.03 1,854,262 -6.43(-2.52%)
Jan 07, 2016 259.40 263.48 252.96 255.46 1,589,420 -11.67(-4.37%)
Jan 06, 2016 264.80 268.54 264.58 267.13 1,407,120 -3.07(-1.14%)
Jan 05, 2016 270.39 271.94 266.29 270.21 992,710 +0.69(+0.26%)
Jan 04, 2016 269.46 269.80 266.20 269.51 1,185,097 -6.00(-2.18%)
Dec 31, 2015 275.05 275.51 275.51 275.51 617,969 -1.24(-0.45%)
Dec 30, 2015 277.00 279.29 276.08 276.75 441,539 -1.25(-0.45%)
Dec 29, 2015 278.95 280.88 276.70 278.01 593,619 +0.93(+0.34%)
Dec 28, 2015 272.62 277.38 270.95 277.08 1,070,377 +4.09(+1.50%)
Dec 24, 2015 275.39 272.99 272.99 272.99 296,996 -1.81(-0.66%)
Dec 23, 2015 270.09 275.23 269.10 274.80 838,424 +7.39(+2.76%)
Dec 22, 2015 263.77 268.15 260.91 267.42 879,599 +4.01(+1.52%)
Dec 21, 2015 263.47 265.48 260.92 263.40 660,562 +3.30(+1.27%)
Dec 18, 2015 264.56 265.51 260.07 260.10 1,267,064 -7.07(-2.65%)
Dec 17, 2015 269.31 272.14 265.85 267.17 1,392,980 -0.64(-0.24%)
Dec 16, 2015 267.89 270.24 260.66 267.81 1,410,009 +1.18(+0.44%)
Dec 15, 2015 262.92 268.16 261.06 266.63 1,276,081 +8.04(+3.11%)
Dec 14, 2015 261.08 265.23 254.56 258.59 1,566,634 -2.57(-0.99%)
Dec 11, 2015 275.61 279.34 259.90 261.16 2,022,120 -18.18(-6.51%)
Dec 10, 2015 278.53 282.41 277.38 279.34 814,968 +0.55(+0.20%)
Dec 09, 2015 281.60 286.01 277.63 278.79 820,626 -3.54(-1.25%)
Dec 08, 2015 285.94 287.18 280.40 282.33 937,734 -5.28(-1.84%)
Dec 07, 2015 290.81 291.59 285.79 287.61 720,552 -4.28(-1.47%)
Dec 04, 2015 286.35 292.62 284.55 291.89 846,057 +7.09(+2.49%)
Dec 03, 2015 290.53 291.77 283.27 284.80 1,101,152 -5.60(-1.93%)
Dec 02, 2015 291.84 294.04 288.14 290.40 1,336,235 -2.27(-0.78%)
Dec 01, 2015 293.65 295.17 291.47 292.68 913,333 +0.15(+0.05%)
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%)
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.