BLK: BlackRock, Inc. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 30.2971

CLOSE 30.4068

Low

LOW 15

High

HIGH 48

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	17.44	17.5	16.63	16.63
01/04/2000	16.63	16.63	15.63	15.88
01/05/2000	15.75	15.75	15	15.75
01/06/2000	15.75	16.25	15.75	16
01/07/2000	15.88	16.25	15.75	15.88
01/10/2000	16.5	16.5	16	16
01/11/2000	16.13	16.88	16	16.44
01/12/2000	16.5	17.13	16.5	17.13
01/13/2000	17.25	17.5	16.88	16.94
01/14/2000	17	17.75	16.88	17.5
01/18/2000	17.75	18.25	17.75	18
01/19/2000	18	18.38	17.94	18.25
01/20/2000	18.25	18.25	17.38	17.5
01/21/2000	17.44	17.5	17.25	17.38
01/24/2000	17.5	17.5	17	17.13
01/25/2000	17.13	17.5	17.06	17.25
01/26/2000	17.25	17.5	17.25	17.44
01/27/2000	17.44	18	17.44	17.5
01/28/2000	17.63	17.63	17.31	17.38
01/31/2000	17.13	17.5	17.13	17.5
02/01/2000	17.38	17.75	17.38	17.75
02/02/2000	18	18.13	17.88	17.94
02/03/2000	18.06	18.13	17.94	18
02/04/2000	18.13	18.56	18.13	18.44
02/07/2000	18.44	18.56	18.38	18.5
02/08/2000	18.5	18.88	18.5	18.56
02/09/2000	18.75	18.75	18.38	18.38
02/10/2000	18.5	18.5	17.88	17.88
02/11/2000	17.88	18	17.88	17.94
02/14/2000	18.06	18.06	17.88	18
02/15/2000	17.88	18	17.88	17.88
02/16/2000	17.88	18.5	17.88	18.5
02/17/2000	18.5	18.69	18.31	18.38
02/18/2000	18.38	18.56	18.38	18.5
02/22/2000	18.63	18.81	18.56	18.56
02/23/2000	18.56	18.94	18.56	18.81
02/24/2000	18.88	19.13	18.88	19
02/25/2000	19	19.25	19	19.25
02/28/2000	19.25	20.13	19.25	20.13
02/29/2000	21.75	21.88	21.63	21.88
03/01/2000	22.5	22.75	21.75	21.75
03/02/2000	22	22.25	22	22.06
03/03/2000	22.13	22.13	22.06	22.13
03/06/2000	22.06	22.25	22.06	22.06
03/07/2000	22.13	22.13	21.75	22
03/08/2000	22	22.19	22	22
03/09/2000	21.88	22	21.75	22
03/10/2000	22	22.13	21.94	22.13
03/13/2000	22.38	23.13	22.25	22.88
03/14/2000	22.88	23	22.88	22.88
03/15/2000	23.13	24.13	22.63	24.13
03/16/2000	24.13	25	24.13	24.38
03/17/2000	23.38	24.75	23.38	24.75
03/20/2000	24	24.25	23.88	24
03/21/2000	23.75	24	23.75	24
03/22/2000	23.75	23.75	22.63	22.63
03/23/2000	22.63	22.63	22.5	22.5
03/24/2000	22.5	22.5	22.38	22.44
03/27/2000	22.19	22.19	22	22.06
03/28/2000	22.06	22.06	19.75	20
03/29/2000	19.75	19.88	19.75	19.75
03/30/2000	19.81	20.5	19.81	20.44
03/31/2000	20.44	20.44	20.25	20.25
04/03/2000	20.25	20.69	20.25	20.63
04/04/2000	20.63	20.88	20.63	20.75
04/05/2000	20.75	21.44	20.63	21.44
04/06/2000	21.38	22.44	21.13	22.38
04/07/2000	22.25	24.44	22.25	24.25
04/10/2000	24.25	24.25	24	24
04/11/2000	24.13	24.13	24	24.06
04/12/2000	24	24	23.81	23.88
04/13/2000	23.75	23.75	23.38	23.38
04/14/2000	23.25	23.25	23	23
04/17/2000	22.88	22.88	22.38	22.44
04/18/2000	22.31	22.31	21.88	21.94
04/19/2000	21.81	21.94	21	21
04/20/2000	21	21.16	20.94	21.13
04/24/2000	21.06	21.63	21	21.63
04/25/2000	21.88	24.5	21.69	24
04/26/2000	24.25	24.25	23.81	24.13
04/27/2000	24	24.38	24	24.31
04/28/2000	24.5	26	24.38	26
05/01/2000	26.25	26.5	24	24
05/02/2000	24.13	24.13	23.75	23.81
05/03/2000	23.56	24.38	23.56	24.25
05/04/2000	24	24	23.63	23.63
05/05/2000	23.5	23.88	23.5	23.69
05/08/2000	23.56	24.13	23.5	24
05/09/2000	24.13	24.38	24.06	24.38
05/10/2000	24.5	25.06	24.38	25.06
05/11/2000	25.13	25.75	25.13	25.25
05/12/2000	25	25.75	24.88	25.75
05/15/2000	25.75	26.5	25.63	25.75
05/16/2000	25.81	26.5	25.63	26.25
05/17/2000	26.38	26.5	26.25	26.38
05/18/2000	26.38	26.38	26.06	26.19
05/19/2000	26.19	26.19	26	26.13
05/22/2000	26	26	25.81	25.81
05/23/2000	25.38	25.38	23.75	23.75
05/24/2000	23.25	23.63	23	23.25
05/25/2000	23.38	23.5	23.38	23.38
05/26/2000	23.38	23.63	23.25	23.25
05/30/2000	23.25	23.25	22.81	23.25
05/31/2000	23.25	24.19	23.25	24.06
06/01/2000	24.06	24.75	24.06	24.38
06/02/2000	24.5	26	24.5	25.75
06/05/2000	25.63	27	25.38	26.88
06/06/2000	26.88	26.88	26.38	26.44
06/07/2000	26.44	26.44	25.94	25.94
06/08/2000	25.81	25.81	25.38	25.44
06/09/2000	25.38	25.44	25.25	25.44
06/12/2000	25.44	25.44	24.5	25.25
06/13/2000	24.75	26	24.75	26
06/14/2000	26	26.94	26	26.81
06/15/2000	27.06	28	27.06	27.5
06/16/2000	27.5	29.25	27.5	29
06/19/2000	29.25	29.38	28.75	28.81
06/20/2000	28.63	28.63	28	28.44
06/21/2000	28.5	29.25	28.5	29.19
06/22/2000	29.19	31.38	29	30.88
06/23/2000	30.88	30.91	30	30.19
06/26/2000	30	31	29.75	31
06/27/2000	31.25	32.63	31.13	32.38
06/28/2000	32.38	36	32	35
06/29/2000	35	35	32.63	32.63
06/30/2000	32.88	34	29	29
07/03/2000	29.19	29.63	29.13	29.25
07/05/2000	29.25	29.5	28.38	29.38
07/06/2000	29.13	29.25	28.75	28.88
07/07/2000	28.63	29.75	28.31	29.75
07/10/2000	29.88	32.13	29.88	32
07/11/2000	32.13	33.81	32.13	33.38
07/12/2000	33.06	34.25	32.31	34.25
07/13/2000	34.25	34.25	33.69	33.69
07/14/2000	33.69	33.88	33.44	33.88
07/17/2000	33.88	34	33.06	33.06
07/18/2000	32.88	32.88	31.56	32.31
07/19/2000	32.31	32.31	31.94	32.13
07/20/2000	32.19	32.63	32.06	32.56
07/21/2000	32.69	33.88	32.69	33.81
07/24/2000	33.81	36.38	33.81	34.06
07/25/2000	34.13	34.5	33.75	33.75
07/26/2000	33.81	34.38	33.81	34.06
07/27/2000	34	34.06	34	34.06
07/28/2000	34.31	34.31	34	34
07/31/2000	33.94	34	33.69	33.75
08/01/2000	33.75	33.75	33.56	33.63
08/02/2000	33.56	33.63	33.5	33.56
08/03/2000	33.63	33.75	33.5	33.63
08/04/2000	33.75	33.75	33.69	33.75
08/07/2000	33.88	33.88	31.13	32.38
08/08/2000	32.5	33	32.5	32.88
08/09/2000	33	33.88	32	33.88
08/10/2000	33.88	33.88	33.5	33.63
08/11/2000	33.5	33.5	33.25	33.31
08/14/2000	33.38	33.63	33.31	33.5
08/15/2000	33.5	33.63	33.31	33.38
08/16/2000	33.5	33.69	33.5	33.69
08/17/2000	33.69	34.88	33.69	34.75
08/18/2000	34.75	34.75	34.5	34.63
08/21/2000	34.56	35	34.56	34.88
08/22/2000	35	35.5	35	35.38
08/23/2000	35.38	35.44	34.63	34.75
08/24/2000	34.75	35.06	34.56	35
08/25/2000	34.88	35.38	34.88	35.31
08/28/2000	35.31	35.5	35.25	35.31
08/29/2000	35.25	38.5	35.25	38.13
08/30/2000	38.25	39	37.25	38
08/31/2000	38	41	38	41
09/01/2000	41.25	42.63	41.25	41.69
09/05/2000	41.44	41.75	41.13	41.5
09/06/2000	41.25	41.38	40.38	40.44
09/07/2000	39.63	39.75	35.5	36.63
09/08/2000	36.5	37.06	36	37
09/11/2000	37.25	38.63	37.25	38.63
09/12/2000	38.75	39	38.38	38.88
09/13/2000	38.75	38.94	38.75	38.94
09/14/2000	38.88	39.13	38.63	38.63
09/15/2000	38.38	38.5	37.88	38
09/18/2000	37.88	38.38	37.63	38
09/19/2000	38	38.38	37.81	38.38
09/20/2000	38.13	38.25	38	38.25
09/21/2000	38	38	36.5	36.5
09/22/2000	36.25	36.88	34.63	34.63
09/25/2000	34.63	36	34.63	35.63
09/26/2000	35.63	35.75	35.25	35.31
09/27/2000	35.38	35.38	34.25	34.75
09/28/2000	34.69	34.69	33.25	33.56
09/29/2000	33.63	34.75	32	32
10/02/2000	32.25	33	31.88	33
10/03/2000	33.38	36	33.38	35
10/04/2000	35	35.25	34.06	35.13
10/05/2000	35.13	36.81	35.13	36.81
10/06/2000	36.81	38.63	36.75	37
10/09/2000	37.25	37.5	37	37.38
10/10/2000	37.5	38	37.5	37.75
10/11/2000	37.63	37.63	36	36.06
10/12/2000	36.06	36.25	35.75	35.88
10/13/2000	36.13	38.63	36	38.63
10/16/2000	38.75	40	38.75	39.88
10/17/2000	39.88	40	38.5	38.75
10/18/2000	38	42	38	41.94
10/19/2000	42	42.5	40.13	40.75
10/20/2000	40.75	42.63	40.75	42.06
10/23/2000	42.06	42.06	40.31	41.38
10/24/2000	41.25	41.25	38.63	39.5
10/25/2000	39.38	40.5	39.38	40.5
10/26/2000	40.38	41	40.38	40.81
10/27/2000	41	43	41	42.44
10/30/2000	42.5	43	41.56	42.5
10/31/2000	42.63	43	42.38	42.63
11/01/2000	42.38	42.63	41.5	42.38
11/02/2000	42.25	44.88	42	44.25
11/03/2000	44.5	44.5	43.56	43.69
11/06/2000	43.94	44.25	43.25	43.63
11/07/2000	43.63	44.19	43.5	43.69
11/08/2000	43.44	43.75	43.44	43.5
11/09/2000	43.38	44.5	42.75	44.25
11/10/2000	44.13	44.5	43.94	44.13
11/13/2000	44	44	41	42.5
11/14/2000	42.25	43.75	42.25	43.38
11/15/2000	43.25	45.5	43.25	45.13
11/16/2000	45	47.94	45	46
11/17/2000	46.25	46.75	46	46.56
11/20/2000	46.44	46.44	44.19	44.88
11/21/2000	43.25	43.25	39.75	41.75
11/22/2000	41	41.5	40.56	41.5
11/24/2000	41.25	42.5	41.25	42.5
11/27/2000	43	43.38	42.5	43.13
11/28/2000	43.13	44	43.13	43.88
11/29/2000	44.13	44.13	43.38	44
11/30/2000	44	44	43	43.63
12/01/2000	43.63	44.38	43.63	43.81
12/04/2000	43.75	44	42.75	42.75
12/05/2000	42.63	44	42.63	44
12/06/2000	44.25	47.13	44.25	45
12/07/2000	45.13	45.63	45	45.44
12/08/2000	45.5	48	45.44	47.5
12/11/2000	47.5	47.5	47	47.13
12/12/2000	47	47.38	45	45
12/13/2000	45.06	45.38	44.75	44.75
12/14/2000	44.75	44.81	44.13	44.25
12/15/2000	44.13	44.13	42.5	43.19
12/18/2000	43.44	45.75	43.44	45.25
12/19/2000	45	45.25	43.44	43.44
12/20/2000	43.25	43.63	41	41.75
12/21/2000	41.75	41.94	39.5	40.13
12/22/2000	40.13	40.13	37.63	38.5
12/26/2000	38.44	39.31	38.38	39.31
12/27/2000	39.38	41.13	38.56	41.13
12/28/2000	41.13	44.25	41.13	43.38
12/29/2000	43.44	44	42	42

Menu

Create your free account now!

BLK: BlackRock, Inc. Historical Data

2000 Historical Chart

Average

Low

High