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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 65.7855
CLOSE 65.9016
Low
LOW 53.03
High
HIGH 78.24
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 53.15 | 54.05 | 53.03 | 53.99 |
| 01/05/2004 | 54 | 56.85 | 54 | 56.85 |
| 01/06/2004 | 56.85 | 57.67 | 56.84 | 57.25 |
| 01/07/2004 | 57.25 | 58.14 | 57.16 | 58 |
| 01/08/2004 | 58.15 | 58.15 | 57.38 | 57.97 |
| 01/09/2004 | 57.85 | 57.99 | 57.53 | 57.6 |
| 01/12/2004 | 57.7 | 58.78 | 57.4 | 58.7 |
| 01/13/2004 | 58.95 | 59.5 | 58.62 | 58.9 |
| 01/14/2004 | 58.9 | 58.9 | 55.8 | 56.48 |
| 01/15/2004 | 56.5 | 56.58 | 56.06 | 56.13 |
| 01/16/2004 | 56.23 | 56.35 | 56.17 | 56.17 |
| 01/20/2004 | 56.17 | 56.61 | 56.14 | 56.25 |
| 01/21/2004 | 56.25 | 57.19 | 56.16 | 56.89 |
| 01/22/2004 | 57 | 57.64 | 56.15 | 57.61 |
| 01/23/2004 | 57.75 | 59.96 | 57.75 | 59.25 |
| 01/26/2004 | 59.05 | 59.17 | 57.25 | 58.51 |
| 01/27/2004 | 58.63 | 59.72 | 58.35 | 59.72 |
| 01/28/2004 | 59.9 | 60.32 | 57.5 | 57.61 |
| 01/29/2004 | 57.21 | 57.49 | 56.79 | 57.39 |
| 01/30/2004 | 57.25 | 58.3 | 57.08 | 58.02 |
| 02/02/2004 | 60.9 | 61.7 | 59.84 | 60.02 |
| 02/03/2004 | 60.02 | 60.9 | 59.72 | 60.3 |
| 02/04/2004 | 60.31 | 60.31 | 58.4 | 58.4 |
| 02/05/2004 | 58.4 | 58.4 | 57.52 | 58.15 |
| 02/06/2004 | 58 | 60.08 | 57.67 | 60.02 |
| 02/09/2004 | 59 | 59.82 | 58.27 | 59.22 |
| 02/10/2004 | 59.3 | 59.85 | 59.22 | 59.85 |
| 02/11/2004 | 59.75 | 60.23 | 59.6 | 60 |
| 02/12/2004 | 60 | 60 | 59.54 | 59.55 |
| 02/13/2004 | 59.45 | 59.65 | 58.65 | 58.74 |
| 02/17/2004 | 58.89 | 60.65 | 58.89 | 59.89 |
| 02/18/2004 | 60 | 60.35 | 59.96 | 60.14 |
| 02/19/2004 | 60.14 | 60.72 | 60 | 60.22 |
| 02/20/2004 | 60.22 | 60.24 | 59.25 | 59.26 |
| 02/23/2004 | 59.36 | 59.43 | 58.63 | 58.84 |
| 02/24/2004 | 58.45 | 58.63 | 57.86 | 58.27 |
| 02/25/2004 | 58.42 | 58.61 | 57.9 | 58.3 |
| 02/26/2004 | 58.45 | 59.69 | 58.25 | 59.6 |
| 02/27/2004 | 59.54 | 60 | 59.28 | 59.5 |
| 03/01/2004 | 59.65 | 60.99 | 59.65 | 60.32 |
| 03/02/2004 | 60.22 | 61.64 | 60.22 | 61.09 |
| 03/03/2004 | 61.09 | 61.6 | 60.74 | 61.27 |
| 03/04/2004 | 61.39 | 61.75 | 61.1 | 61.25 |
| 03/05/2004 | 61 | 62.34 | 61 | 61.5 |
| 03/08/2004 | 61.6 | 62.24 | 61.59 | 62.01 |
| 03/09/2004 | 61.86 | 61.86 | 60.93 | 61.06 |
| 03/10/2004 | 61.31 | 61.31 | 60.89 | 61.05 |
| 03/11/2004 | 60.93 | 60.93 | 59 | 59.27 |
| 03/12/2004 | 59.39 | 61.05 | 59.25 | 60.26 |
| 03/15/2004 | 60.38 | 60.38 | 59.5 | 59.5 |
| 03/16/2004 | 59.6 | 60.22 | 59.6 | 60 |
| 03/17/2004 | 60 | 60.8 | 60 | 60.71 |
| 03/18/2004 | 60.71 | 60.76 | 60.16 | 60.71 |
| 03/19/2004 | 60.56 | 61.19 | 60.45 | 60.9 |
| 03/22/2004 | 60.7 | 60.8 | 59.86 | 60 |
| 03/23/2004 | 60.1 | 60.1 | 59.46 | 59.91 |
| 03/24/2004 | 59.66 | 59.74 | 59.2 | 59.55 |
| 03/25/2004 | 59.55 | 59.85 | 59.06 | 59.6 |
| 03/26/2004 | 59.6 | 60.09 | 59.36 | 60 |
| 03/29/2004 | 60 | 60.9 | 59.81 | 60.86 |
| 03/30/2004 | 60.7 | 61.3 | 60.41 | 60.41 |
| 03/31/2004 | 60.56 | 61.4 | 60.53 | 61.17 |
| 04/01/2004 | 62.12 | 66.93 | 62.12 | 66 |
| 04/02/2004 | 65.95 | 65.95 | 64.85 | 65 |
| 04/05/2004 | 65 | 65 | 63.95 | 64.1 |
| 04/06/2004 | 64.1 | 64.83 | 64.09 | 64.39 |
| 04/07/2004 | 64.24 | 64.78 | 63.92 | 63.92 |
| 04/08/2004 | 64.07 | 64.63 | 63.1 | 63.1 |
| 04/12/2004 | 63.11 | 64.21 | 63.09 | 63.9 |
| 04/13/2004 | 64.05 | 64.05 | 62.25 | 62.26 |
| 04/14/2004 | 62.16 | 62.59 | 61.46 | 61.47 |
| 04/15/2004 | 61.51 | 62 | 61.08 | 62 |
| 04/16/2004 | 62.5 | 63.5 | 62.48 | 63.5 |
| 04/19/2004 | 63.38 | 63.39 | 61.74 | 61.74 |
| 04/20/2004 | 62.14 | 63.1 | 61.61 | 62.37 |
| 04/21/2004 | 62.37 | 62.37 | 60.96 | 61.35 |
| 04/22/2004 | 61.35 | 62.42 | 61.35 | 62.4 |
| 04/23/2004 | 62.28 | 62.28 | 61.18 | 61.25 |
| 04/26/2004 | 61.25 | 62.19 | 61.22 | 61.93 |
| 04/27/2004 | 61.8 | 62.75 | 61.78 | 62.41 |
| 04/28/2004 | 62.31 | 62.31 | 61.5 | 61.69 |
| 04/29/2004 | 61.59 | 62.62 | 61.5 | 62 |
| 04/30/2004 | 61.88 | 62.62 | 61.52 | 62.2 |
| 05/03/2004 | 62.1 | 62.97 | 61.71 | 62.51 |
| 05/04/2004 | 62.36 | 63.56 | 62.24 | 63.34 |
| 05/05/2004 | 63.24 | 63.27 | 62.56 | 62.56 |
| 05/06/2004 | 62.46 | 62.46 | 61.65 | 61.65 |
| 05/07/2004 | 61.55 | 61.82 | 59.88 | 59.88 |
| 05/10/2004 | 59.78 | 59.78 | 58.94 | 59.2 |
| 05/11/2004 | 59.2 | 59.26 | 58.67 | 58.79 |
| 05/12/2004 | 58.75 | 58.78 | 58 | 58.75 |
| 05/13/2004 | 58.75 | 59.45 | 58.7 | 58.73 |
| 05/14/2004 | 58.63 | 59.12 | 58.29 | 58.63 |
| 05/17/2004 | 58.63 | 58.63 | 57.8 | 57.95 |
| 05/18/2004 | 58.05 | 58.75 | 58.04 | 58.43 |
| 05/19/2004 | 58.68 | 59.91 | 58.66 | 58.75 |
| 05/20/2004 | 58.7 | 59.22 | 58.7 | 59.08 |
| 05/21/2004 | 58.98 | 59.44 | 58.84 | 59.16 |
| 05/24/2004 | 59.26 | 60.68 | 59.23 | 60.25 |
| 05/25/2004 | 60.15 | 60.81 | 60 | 60.64 |
| 05/26/2004 | 60.54 | 62.11 | 60.5 | 61.56 |
| 05/27/2004 | 61.46 | 62.9 | 61.19 | 62.43 |
| 05/28/2004 | 62.18 | 63.1 | 62.05 | 63.1 |
| 06/01/2004 | 63.25 | 63.65 | 62.86 | 63.2 |
| 06/02/2004 | 63.35 | 64.46 | 63.25 | 64.13 |
| 06/03/2004 | 63.7 | 63.7 | 63.11 | 63.39 |
| 06/04/2004 | 63.55 | 64.55 | 63.55 | 64.55 |
| 06/07/2004 | 64.45 | 64.71 | 64.3 | 64.44 |
| 06/08/2004 | 64.54 | 65.14 | 64.54 | 64.81 |
| 06/09/2004 | 64.71 | 64.71 | 63.93 | 64.04 |
| 06/10/2004 | 63.94 | 64.15 | 63.39 | 63.57 |
| 06/14/2004 | 63.45 | 63.46 | 62.63 | 62.65 |
| 06/15/2004 | 62.75 | 63.35 | 62.2 | 62.2 |
| 06/16/2004 | 62.25 | 62.97 | 61.77 | 62.01 |
| 06/17/2004 | 61.91 | 63.11 | 61.51 | 63 |
| 06/18/2004 | 63.01 | 63.49 | 62.23 | 62.25 |
| 06/21/2004 | 62.35 | 62.48 | 61.88 | 61.93 |
| 06/22/2004 | 61.93 | 62.39 | 61.31 | 62.39 |
| 06/23/2004 | 62.29 | 62.58 | 61.81 | 62.38 |
| 06/24/2004 | 62.28 | 62.97 | 62.03 | 62.28 |
| 06/25/2004 | 62.1 | 62.5 | 61.7 | 62.5 |
| 06/28/2004 | 62.5 | 62.64 | 62.15 | 62.53 |
| 06/29/2004 | 62.54 | 63.22 | 62.34 | 63.05 |
| 06/30/2004 | 62.95 | 64.31 | 62.95 | 63.83 |
| 07/01/2004 | 63.8 | 64.25 | 63.75 | 64.15 |
| 07/02/2004 | 64.1 | 65.8 | 63.95 | 65.13 |
| 07/06/2004 | 65.13 | 65.94 | 65.05 | 65.8 |
| 07/07/2004 | 65.79 | 65.79 | 64.84 | 65.01 |
| 07/08/2004 | 64.89 | 64.89 | 64.45 | 64.8 |
| 07/09/2004 | 64.75 | 64.89 | 64.55 | 64.89 |
| 07/12/2004 | 64.88 | 65.24 | 64.48 | 64.87 |
| 07/13/2004 | 64.87 | 64.87 | 64.61 | 64.72 |
| 07/14/2004 | 64.72 | 64.8 | 64.2 | 64.21 |
| 07/15/2004 | 64.2 | 64.25 | 63.5 | 63.5 |
| 07/16/2004 | 63.51 | 64.07 | 63.16 | 63.49 |
| 07/19/2004 | 63.49 | 63.49 | 61.69 | 62.66 |
| 07/20/2004 | 63.76 | 65.41 | 63.2 | 64.65 |
| 07/21/2004 | 64.6 | 64.95 | 63.6 | 63.66 |
| 07/22/2004 | 63.41 | 63.41 | 62.05 | 62.05 |
| 07/23/2004 | 62.06 | 62.67 | 61.5 | 62.51 |
| 07/26/2004 | 62.5 | 62.95 | 62.4 | 62.67 |
| 07/27/2004 | 62.76 | 62.98 | 62.52 | 62.69 |
| 07/28/2004 | 62.8 | 62.81 | 60.8 | 61.48 |
| 07/29/2004 | 61.6 | 62.57 | 61.6 | 62.5 |
| 07/30/2004 | 62.5 | 62.5 | 61.53 | 61.95 |
| 08/02/2004 | 61.85 | 62.82 | 61.81 | 62.68 |
| 08/03/2004 | 62.74 | 63.05 | 62.45 | 62.91 |
| 08/04/2004 | 62.75 | 63.51 | 62.55 | 63.51 |
| 08/05/2004 | 63.4 | 63.55 | 62.05 | 63.06 |
| 08/06/2004 | 62.94 | 62.94 | 61.03 | 61.54 |
| 08/09/2004 | 61.64 | 61.64 | 60.66 | 60.71 |
| 08/10/2004 | 60.83 | 61.93 | 60.83 | 61.72 |
| 08/11/2004 | 61.6 | 62.91 | 61.15 | 62.29 |
| 08/12/2004 | 62.17 | 62.9 | 62.17 | 62.87 |
| 08/13/2004 | 62.75 | 62.82 | 61.42 | 61.56 |
| 08/16/2004 | 61.66 | 63.89 | 61.6 | 63.7 |
| 08/17/2004 | 63.82 | 65.8 | 63.74 | 64.97 |
| 08/18/2004 | 64.75 | 64.76 | 64.2 | 64.63 |
| 08/19/2004 | 64.53 | 64.54 | 63.65 | 63.8 |
| 08/20/2004 | 63.9 | 64.07 | 63.45 | 63.88 |
| 08/23/2004 | 63.98 | 64.99 | 63.98 | 64.94 |
| 08/24/2004 | 64.75 | 64.76 | 64.32 | 64.59 |
| 08/25/2004 | 64.59 | 66.36 | 64.59 | 65.66 |
| 08/26/2004 | 65.91 | 67.57 | 65.91 | 67.21 |
| 08/27/2004 | 67.71 | 71.59 | 67.71 | 71.32 |
| 08/30/2004 | 70.07 | 74.29 | 70.07 | 73.73 |
| 08/31/2004 | 73.6 | 74.2 | 72.75 | 73.09 |
| 09/01/2004 | 73.34 | 74.25 | 72.84 | 73.72 |
| 09/02/2004 | 73.57 | 74.16 | 73.57 | 73.99 |
| 09/03/2004 | 73.8 | 74.93 | 73.72 | 74.89 |
| 09/07/2004 | 75 | 75.44 | 74.75 | 74.82 |
| 09/08/2004 | 74.85 | 75.51 | 74.65 | 74.99 |
| 09/09/2004 | 73.8 | 73.8 | 71.93 | 72.57 |
| 09/10/2004 | 72 | 74.32 | 72 | 73.6 |
| 09/13/2004 | 73.8 | 75.7 | 73.8 | 74.21 |
| 09/14/2004 | 74.21 | 75.16 | 74.11 | 74.35 |
| 09/15/2004 | 74.24 | 74.79 | 73.86 | 74.43 |
| 09/16/2004 | 74.28 | 75.5 | 74.28 | 74.72 |
| 09/17/2004 | 74.47 | 76 | 74.47 | 74.55 |
| 09/20/2004 | 74.3 | 75 | 74.3 | 74.73 |
| 09/21/2004 | 74.73 | 74.97 | 74.29 | 74.38 |
| 09/22/2004 | 74.38 | 74.43 | 73.5 | 73.56 |
| 09/23/2004 | 73.41 | 73.77 | 73 | 73.17 |
| 09/24/2004 | 73.18 | 74 | 73.18 | 73.46 |
| 09/27/2004 | 73.31 | 73.4 | 72.33 | 72.89 |
| 09/28/2004 | 72.89 | 72.89 | 71.9 | 72.35 |
| 09/29/2004 | 72.35 | 72.35 | 71.65 | 72.02 |
| 09/30/2004 | 72.12 | 73.96 | 71.87 | 73.49 |
| 10/01/2004 | 73.49 | 74.75 | 73.2 | 74.34 |
| 10/04/2004 | 74.44 | 75.3 | 74.44 | 74.5 |
| 10/05/2004 | 74.5 | 75.72 | 74.48 | 75.33 |
| 10/06/2004 | 75.27 | 75.89 | 74.39 | 74.85 |
| 10/07/2004 | 74.7 | 75 | 73.08 | 74.43 |
| 10/08/2004 | 74.3 | 74.3 | 71.61 | 71.8 |
| 10/11/2004 | 71.81 | 72.36 | 71.54 | 72.16 |
| 10/12/2004 | 72.01 | 72.01 | 70.82 | 71.81 |
| 10/13/2004 | 72.05 | 72.28 | 70.96 | 71.15 |
| 10/14/2004 | 71.15 | 71.2 | 70.01 | 70.53 |
| 10/15/2004 | 70.41 | 70.5 | 69.45 | 69.79 |
| 10/18/2004 | 69.8 | 70.65 | 69.25 | 69.33 |
| 10/19/2004 | 69.08 | 70.7 | 68.9 | 70.11 |
| 10/20/2004 | 69.93 | 70.37 | 68.83 | 70.09 |
| 10/21/2004 | 69.97 | 71.3 | 69.97 | 71.25 |
| 10/22/2004 | 71.21 | 71.6 | 70.45 | 70.94 |
| 10/25/2004 | 70.19 | 70.85 | 69.97 | 70.46 |
| 10/26/2004 | 70.33 | 73.62 | 70.33 | 72.89 |
| 10/27/2004 | 72.75 | 74.4 | 72.63 | 73.18 |
| 10/28/2004 | 72.93 | 73.12 | 71.86 | 73.07 |
| 10/29/2004 | 73.05 | 74.03 | 73 | 73.5 |
| 11/01/2004 | 73.35 | 75.73 | 73.21 | 74.78 |
| 11/02/2004 | 74.63 | 75 | 74.58 | 74.77 |
| 11/03/2004 | 75 | 75.81 | 74.81 | 75.25 |
| 11/04/2004 | 75.25 | 75.86 | 75 | 75.78 |
| 11/05/2004 | 75.8 | 75.81 | 74.15 | 74.46 |
| 11/08/2004 | 74.49 | 75.3 | 74.4 | 75.3 |
| 11/09/2004 | 75.15 | 75.15 | 73.5 | 74.35 |
| 11/10/2004 | 74.46 | 74.8 | 73.94 | 74.01 |
| 11/11/2004 | 74.16 | 74.8 | 74 | 74.3 |
| 11/12/2004 | 74.3 | 76.89 | 74.3 | 76.4 |
| 11/15/2004 | 76.22 | 76.39 | 74.75 | 74.75 |
| 11/16/2004 | 74.93 | 76.04 | 74.9 | 75.2 |
| 11/17/2004 | 75.05 | 76.9 | 75.05 | 75.53 |
| 11/18/2004 | 75.7 | 76 | 75.3 | 75.45 |
| 11/19/2004 | 75.3 | 75.3 | 73.72 | 73.9 |
| 11/22/2004 | 73.75 | 74.18 | 73.2 | 74.18 |
| 11/23/2004 | 74.26 | 75.38 | 74.01 | 74.66 |
| 11/24/2004 | 74.5 | 76.7 | 74.49 | 76.38 |
| 11/26/2004 | 76.2 | 76.32 | 76.07 | 76.31 |
| 11/29/2004 | 76.06 | 76.79 | 76.03 | 76.26 |
| 11/30/2004 | 76.1 | 76.1 | 74.41 | 74.56 |
| 12/01/2004 | 74.46 | 76.24 | 74.46 | 76.2 |
| 12/02/2004 | 76.05 | 77.18 | 75.7 | 76.66 |
| 12/03/2004 | 76.66 | 77.17 | 76 | 76.35 |
| 12/06/2004 | 76.15 | 77.03 | 75.49 | 75.92 |
| 12/07/2004 | 76 | 76.13 | 74.31 | 74.47 |
| 12/08/2004 | 73.65 | 75.58 | 73.65 | 75.05 |
| 12/09/2004 | 74.95 | 76.44 | 74.89 | 75.47 |
| 12/10/2004 | 75.3 | 77.75 | 75.3 | 76.95 |
| 12/13/2004 | 76.8 | 77.62 | 76.8 | 76.92 |
| 12/14/2004 | 76.92 | 77.5 | 76.36 | 77.1 |
| 12/15/2004 | 76.9 | 77.5 | 76.5 | 77.36 |
| 12/16/2004 | 77.6 | 77.6 | 76.85 | 77.4 |
| 12/17/2004 | 78 | 78.24 | 76.93 | 77 |
| 12/20/2004 | 76.87 | 77 | 75.59 | 75.6 |
| 12/21/2004 | 75.75 | 76.5 | 75.46 | 76.44 |
| 12/22/2004 | 76.55 | 77.09 | 76.35 | 76.72 |
| 12/23/2004 | 76.57 | 77.51 | 76.57 | 77.51 |
| 12/27/2004 | 77.86 | 77.86 | 75.49 | 75.9 |
| 12/28/2004 | 76.05 | 77.1 | 75.9 | 76.81 |
| 12/29/2004 | 76.66 | 77.05 | 76.6 | 76.74 |
| 12/30/2004 | 76.74 | 77.38 | 76.64 | 77.17 |
| 12/31/2004 | 77.02 | 77.98 | 77.02 | 77.26 |