BLK
BlackRock, Inc.
20:00:04
1050.09 $
0.0000 (%0.00)
Previous Close: 1057.38
Day Low₺1045.905
Day High₺1076.505
BLK: BlackRock, Inc. Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 16.1186
CLOSE 16.1834
Low
LOW 12.5
High
HIGH 19.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 10/01/1999 | 14 | 14.25 | 14 | 14.13 |
| 10/04/1999 | 14 | 14.13 | 14 | 14.06 |
| 10/05/1999 | 14.06 | 14.19 | 14 | 14.19 |
| 10/06/1999 | 14.13 | 14.88 | 14.13 | 14.88 |
| 10/07/1999 | 14.88 | 14.88 | 14.06 | 14.13 |
| 10/08/1999 | 14.19 | 14.19 | 14.06 | 14.06 |
| 10/11/1999 | 14.06 | 14.13 | 14 | 14.06 |
| 10/12/1999 | 14.06 | 14.13 | 14 | 14.13 |
| 10/13/1999 | 14.13 | 14.38 | 14 | 14.06 |
| 10/14/1999 | 14 | 14.06 | 13.25 | 13.63 |
| 10/15/1999 | 13.13 | 13.19 | 12.69 | 13.06 |
| 10/18/1999 | 13 | 13 | 12.5 | 12.81 |
| 10/19/1999 | 12.75 | 13.25 | 12.75 | 13.25 |
| 10/20/1999 | 13.38 | 13.5 | 13.13 | 13.13 |
| 10/21/1999 | 13.13 | 13.44 | 13 | 13.44 |
| 10/22/1999 | 13.38 | 13.56 | 13.31 | 13.5 |
| 10/25/1999 | 13.44 | 13.94 | 13.44 | 13.94 |
| 10/26/1999 | 13.81 | 14.13 | 13.81 | 14 |
| 10/27/1999 | 14 | 14.19 | 14 | 14.06 |
| 10/28/1999 | 14.19 | 14.5 | 14.13 | 14.13 |
| 10/29/1999 | 14.13 | 15.25 | 14.13 | 15.25 |
| 11/01/1999 | 15 | 15 | 14.63 | 14.75 |
| 11/02/1999 | 14.75 | 14.88 | 14.31 | 14.75 |
| 11/03/1999 | 14.69 | 14.88 | 14.69 | 14.75 |
| 11/04/1999 | 14.88 | 15.13 | 14.5 | 14.94 |
| 11/05/1999 | 15 | 15.88 | 14.88 | 15.75 |
| 11/08/1999 | 15.88 | 17.38 | 15.81 | 16.63 |
| 11/09/1999 | 16.75 | 16.75 | 16.13 | 16.13 |
| 11/10/1999 | 16 | 16.13 | 15.81 | 16.06 |
| 11/11/1999 | 16.06 | 16.25 | 16.06 | 16.13 |
| 11/12/1999 | 16.25 | 18.5 | 16.25 | 18 |
| 11/15/1999 | 18.19 | 18.19 | 17.5 | 17.69 |
| 11/16/1999 | 17.69 | 17.69 | 17.38 | 17.44 |
| 11/17/1999 | 17.69 | 18.25 | 17.25 | 17.5 |
| 11/18/1999 | 17.5 | 17.5 | 17.25 | 17.25 |
| 11/19/1999 | 17.25 | 17.75 | 17.19 | 17.63 |
| 11/22/1999 | 17.56 | 17.88 | 17.56 | 17.81 |
| 11/23/1999 | 17.81 | 19.38 | 17.81 | 19.13 |
| 11/24/1999 | 19 | 19 | 18.38 | 18.56 |
| 11/26/1999 | 18.5 | 18.5 | 18.38 | 18.44 |
| 11/29/1999 | 18.38 | 18.38 | 17.88 | 18.13 |
| 11/30/1999 | 18.19 | 18.5 | 18.19 | 18.38 |
| 12/01/1999 | 18.38 | 18.63 | 18.25 | 18.56 |
| 12/02/1999 | 18.56 | 19 | 18.56 | 19 |
| 12/03/1999 | 19.13 | 19.38 | 19.06 | 19.19 |
| 12/06/1999 | 19.19 | 19.19 | 18.25 | 18.38 |
| 12/07/1999 | 18.5 | 19 | 18.44 | 18.63 |
| 12/08/1999 | 18.5 | 18.5 | 18 | 18.19 |
| 12/09/1999 | 18.25 | 18.38 | 18.13 | 18.25 |
| 12/10/1999 | 18.13 | 18.13 | 17.63 | 17.63 |
| 12/13/1999 | 17.75 | 18 | 17.44 | 17.44 |
| 12/14/1999 | 17.25 | 17.25 | 17.06 | 17.13 |
| 12/15/1999 | 17.13 | 17.13 | 16.88 | 17.13 |
| 12/16/1999 | 17.06 | 17.25 | 16.81 | 16.81 |
| 12/17/1999 | 16.69 | 17.25 | 16.69 | 17.13 |
| 12/20/1999 | 17 | 17 | 16.81 | 16.94 |
| 12/21/1999 | 16.94 | 17.06 | 16.88 | 17 |
| 12/22/1999 | 17.13 | 17.38 | 17.13 | 17.19 |
| 12/23/1999 | 17.19 | 17.25 | 17 | 17.13 |
| 12/27/1999 | 17.06 | 17.13 | 17.06 | 17.13 |
| 12/28/1999 | 17.06 | 17.63 | 17.06 | 17.38 |
| 12/29/1999 | 17.44 | 17.44 | 17.13 | 17.25 |
| 12/30/1999 | 17.13 | 17.38 | 17.13 | 17.31 |
| 12/31/1999 | 17.25 | 17.38 | 17.19 | 17.19 |