BRNA

Blackrock North American... Historical Data

BRNA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 158.00 -1.00 -0.63% 160.00 160.00 154.50 728,879
Jul 02 2020 159.00 4.00 2.58% 153.00 159.50 153.00 75,166
Jul 01 2020 155.00 4.00 2.65% 156.50 156.50 155.00 100,868
Jun 30 2020 151.00 -1.50 -0.98% 152.50 159.50 151.00 233,286
Jun 29 2020 152.50 -3.50 -2.24% 155.00 156.00 150.00 772,223
Jun 26 2020 156.00 0.50 0.32% 156.00 159.00 155.00 135,816
Jun 25 2020 155.50 -0.50 -0.32% 156.00 156.50 151.00 164,572
Jun 24 2020 156.00 -1.00 -0.64% 157.00 157.00 153.50 120,068
Jun 23 2020 157.00 0.00 0.0% 154.00 158.50 154.00 196,889
Jun 22 2020 157.00 3.50 2.28% 158.00 158.00 154.00 235,184
Jun 19 2020 153.50 0.50 0.33% 156.50 158.00 153.50 131,229
Jun 18 2020 153.00 0.00 0.0% 156.00 156.00 153.00 111,147
Jun 17 2020 153.00 2.00 1.32% 155.00 155.00 149.00 268,546
Jun 16 2020 151.00 -1.25 -0.82% 157.00 157.50 150.00 279,094
Jun 15 2020 152.25 0.25 0.16% 153.50 153.50 146.50 111,767
Jun 12 2020 152.00 -4.25 -2.72% 153.00 157.00 152.00 301,397
Jun 11 2020 156.25 -3.50 -2.19% 162.00 162.00 153.00 221,156
Jun 10 2020 159.75 -3.00 -1.84% 159.00 165.00 159.00 251,396
Jun 09 2020 162.75 -2.75 -1.66% 166.00 166.00 162.50 114,754
Jun 08 2020 165.50 2.50 1.53% 165.50 165.50 161.00 100,107
Jun 05 2020 163.00 6.00 3.82% 163.50 164.50 163.00 190,598
Jun 04 2020 157.00 -6.00 -3.68% 164.00 164.00 157.00 243,308
Jun 03 2020 163.00 4.50 2.84% 157.00 164.00 157.00 62,431
Jun 02 2020 158.50 -3.00 -1.86% 157.00 164.00 157.00 163,857
Jun 01 2020 161.50 2.25 1.41% 162.50 164.00 161.00 219,162
May 29 2020 159.25 -3.25 -2.0% 162.50 162.50 156.00 99,002
May 28 2020 162.50 4.50 2.85% 162.00 163.00 159.50 206,112
May 27 2020 158.00 4.50 2.93% 158.00 159.50 156.50 160,851
May 26 2020 153.50 2.00 1.32% 155.50 156.50 153.50 123,305
May 25 2020 151.50 0.00 +0.00% 151.00 154.00 151.00 0.00
May 22 2020 151.50 -2.50 -1.62% 151.00 154.00 151.00 53,176
May 21 2020 154.00 -1.00 -0.65% 153.50 154.00 151.50 38,862
May 20 2020 155.00 0.50 0.32% 156.00 156.00 150.00 324,355
May 19 2020 154.50 -0.50 -0.32% 158.00 158.00 154.50 99,924
May 18 2020 155.00 3.50 2.31% 154.50 156.50 153.00 121,167
May 15 2020 151.50 4.50 3.06% 151.00 152.00 148.50 135,581
May 14 2020 147.00 -4.00 -2.65% 151.50 151.50 146.50 232,724
May 13 2020 151.00 -9.75 -6.07% 156.00 158.50 151.00 169,074
May 12 2020 160.75 2.25 1.42% 160.00 163.00 158.50 310,865
May 11 2020 158.50 2.50 1.6% 157.50 159.50 153.50 127,927
May 08 2020 156.00 0.00 +0.00% 158.50 158.50 152.00 0.00
May 07 2020 156.00 1.00 0.65% 158.50 158.50 152.00 142,793
May 06 2020 155.00 1.25 0.81% 154.50 157.00 154.50 116,843
May 05 2020 153.75 0.75 0.49% 158.50 158.50 153.75 232,787
May 04 2020 153.00 -0.50 -0.33% 153.50 154.00 150.50 246,751
May 01 2020 153.50 -7.00 -4.36% 160.00 160.00 151.50 203,999
Apr 30 2020 160.50 2.00 1.26% 160.00 160.50 158.00 505,416
Apr 29 2020 158.50 4.00 2.59% 158.50 158.50 154.00 225,393
Apr 28 2020 154.50 0.50 0.32% 157.00 157.00 154.50 252,467
Apr 27 2020 154.00 2.00 1.32% 156.50 156.50 154.00 104,082
Apr 24 2020 152.00 0.50 0.33% 152.00 152.00 145.50 89,837
Apr 23 2020 151.50 0.50 0.33% 152.50 152.50 151.50 98,856
Apr 22 2020 151.00 4.00 2.72% 146.00 151.50 146.00 188,736
Apr 21 2020 147.00 -1.00 -0.68% 151.50 151.50 145.50 115,183
Apr 20 2020 148.00 -1.00 -0.67% 150.00 150.00 148.00 125,981
Apr 17 2020 149.00 -0.50 -0.33% 156.50 156.50 148.00 257,481
Apr 16 2020 149.50 3.00 2.05% 149.00 150.00 147.00 124,008
Apr 15 2020 146.50 -6.00 -3.93% 153.50 153.50 146.50 272,849
Apr 14 2020 152.50 1.50 0.99% 150.00 153.50 150.00 380,137
Apr 13 2020 151.00 0.00 +0.00% 149.50 155.00 146.50 0.00
Apr 10 2020 151.00 0.00 +0.00% 149.50 155.00 146.50 0.00
Apr 09 2020 151.00 1.50 1.0% 149.50 155.00 146.50 178,087
Apr 08 2020 149.50 4.50 3.1% 149.50 151.00 146.50 220,675
Apr 07 2020 145.00 -2.00 -1.36% 151.50 155.00 145.00 682,535
Your Recent History
LSE
BRNA
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:20200706 18:02:41