BlackRock Historical Data - BLK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BlackRock Inc BLK NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
14.96 3.33% 464.48 455.03 469.065 469.00 449.52 09:53:12
more quote information »

BLK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week451.89469.065401.90429.82951,27512.592.79%
1 Month441.33469.065323.98404.331,404,13123.155.25%
3 Months520.15576.81323.98459.491,042,687-55.67-10.7%
6 Months424.76576.81323.98466.22738,40739.729.35%
1 Year444.54576.81323.98458.14640,64619.944.49%
3 Years381.72594.52323.98458.10576,34082.7621.68%
5 Years366.75594.52275.00411.27592,18697.7326.65%

BLK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 449.52 31.45 7.52% 442.01 452.98 433.40 952,467
Apr 03 2020 418.07 -8.46 -1.98% 426.71 432.975 411.03 611,808
Apr 02 2020 426.53 16.99 4.15% 408.18 433.87 406.19 640,959
Apr 01 2020 409.54 -30.43 -6.92% 418.11 426.00 401.90 1,162,026
Mar 31 2020 439.97 -15.38 -3.38% 451.89 458.63 436.99 1,389,116
Mar 30 2020 455.35 22.15 5.11% 438.00 456.25 434.34 1,144,620
Mar 27 2020 433.20 -18.70 -4.14% 428.54 449.48 421.12 1,044,150
Mar 26 2020 451.90 51.00 12.72% 408.06 454.50 395.00 1,587,744
Mar 25 2020 400.90 29.40 7.91% 384.90 439.99 377.00 1,950,022
Mar 24 2020 371.50 44.08 13.46% 349.30 373.06 343.00 1,314,932
Mar 23 2020 327.42 -27.30 -7.7% 354.72 359.00 326.28 1,422,464
Mar 20 2020 354.72 -42.64 -10.73% 401.01 414.99 350.96 1,355,113
Mar 19 2020 397.36 24.00 6.43% 363.60 415.15 351.3018 1,582,226
Mar 18 2020 373.36 -13.40 -3.46% 361.01 374.57 323.98 1,967,564
Mar 17 2020 386.76 29.48 8.25% 366.21 398.24 355.39 1,570,362
Mar 16 2020 357.28 -56.50 -13.65% 368.44 395.00 354.0101 1,566,854
Mar 13 2020 413.78 27.56 7.14% 415.11 419.24 388.0001 1,574,570
Mar 12 2020 386.22 -44.75 -10.38% 398.38 420.00 383.43 1,664,542
Mar 11 2020 430.97 -28.03 -6.11% 445.00 447.985 422.17 1,257,160
Mar 10 2020 459.00 39.99 9.54% 441.33 459.02 434.23 1,607,598
Mar 09 2020 419.01 -31.40 -6.97% 411.39 436.10 405.15 1,476,366
See More Historical Prices »
Your Recent History
NYSE
BLK
BlackRock
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200407 14:08:18