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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 186.6507
CLOSE 186.5452
Low
LOW 94.78
High
HIGH 249.37
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 216.8 | 217.39 | 212.74 | 215.31 |
| 01/03/2008 | 217.83 | 227.1 | 217.83 | 225.8 |
| 01/04/2008 | 227.49 | 227.49 | 208.58 | 210.98 |
| 01/07/2008 | 214.34 | 214.34 | 204.77 | 206.7 |
| 01/08/2008 | 209.53 | 210.58 | 201.13 | 201.13 |
| 01/09/2008 | 202.6 | 204.76 | 196.5 | 199.78 |
| 01/10/2008 | 199.3 | 211.96 | 195.37 | 208.83 |
| 01/11/2008 | 207 | 207.81 | 201.59 | 204.06 |
| 01/14/2008 | 206.01 | 208.95 | 205.71 | 208.4 |
| 01/15/2008 | 210.33 | 210.33 | 201.89 | 202.36 |
| 01/16/2008 | 200.11 | 204.96 | 193.32 | 203.7 |
| 01/17/2008 | 214.76 | 217.98 | 202.74 | 204.95 |
| 01/18/2008 | 205.11 | 208.21 | 199.01 | 201.5 |
| 01/22/2008 | 195 | 207.62 | 190 | 203 |
| 01/23/2008 | 200.69 | 212.92 | 193.59 | 208.01 |
| 01/24/2008 | 213.27 | 219.32 | 210.4 | 213.5 |
| 01/25/2008 | 215.35 | 218.03 | 207.53 | 208.05 |
| 01/28/2008 | 208.05 | 211.77 | 204.75 | 210.3 |
| 01/29/2008 | 212.8 | 219.72 | 212.1 | 219.45 |
| 01/30/2008 | 210.22 | 231.99 | 210.22 | 216 |
| 01/31/2008 | 209.76 | 221.1 | 209.76 | 220.4 |
| 02/01/2008 | 223.23 | 223.23 | 215.79 | 220.55 |
| 02/04/2008 | 217.48 | 220.36 | 215.41 | 219.8 |
| 02/05/2008 | 216.5 | 217.85 | 209.61 | 209.65 |
| 02/06/2008 | 208.62 | 213.17 | 203.45 | 204.57 |
| 02/07/2008 | 205.17 | 207.24 | 203.52 | 204.7 |
| 02/08/2008 | 205.6 | 208.89 | 203.68 | 204.9 |
| 02/11/2008 | 206 | 206 | 200.4 | 202.15 |
| 02/12/2008 | 202 | 208.17 | 202 | 206.65 |
| 02/13/2008 | 207.38 | 208.91 | 203.62 | 205.98 |
| 02/14/2008 | 206.79 | 209.06 | 198.07 | 198.63 |
| 02/15/2008 | 197.5 | 197.51 | 191.89 | 195.78 |
| 02/19/2008 | 198.5 | 199.23 | 180.17 | 188.36 |
| 02/20/2008 | 184.5 | 193.45 | 180.83 | 190.84 |
| 02/21/2008 | 190 | 193.23 | 187.38 | 188.03 |
| 02/22/2008 | 187.96 | 188.71 | 179.28 | 185.58 |
| 02/25/2008 | 184.69 | 194.67 | 183.24 | 193.52 |
| 02/26/2008 | 189 | 200.99 | 189 | 197.85 |
| 02/27/2008 | 195.4 | 204.7 | 194.9 | 201.3 |
| 02/28/2008 | 202.1 | 203.11 | 196.43 | 197.2 |
| 02/29/2008 | 197.14 | 197.14 | 192.3 | 193.25 |
| 03/03/2008 | 191.5 | 192.57 | 183.72 | 192.12 |
| 03/04/2008 | 190.5 | 199.64 | 190.5 | 198.95 |
| 03/05/2008 | 199.9 | 205.18 | 196.98 | 202.43 |
| 03/06/2008 | 199.75 | 199.75 | 184 | 184.99 |
| 03/07/2008 | 184.77 | 190.65 | 180.83 | 183.56 |
| 03/10/2008 | 182.56 | 185.42 | 176.94 | 177.6 |
| 03/11/2008 | 183 | 188.16 | 180.5 | 188.16 |
| 03/12/2008 | 189 | 193.33 | 182.85 | 183.48 |
| 03/13/2008 | 179.6 | 188.7 | 175.55 | 186.47 |
| 03/14/2008 | 190.04 | 190.04 | 177.24 | 178.99 |
| 03/17/2008 | 173.5 | 179.4 | 165.72 | 177.15 |
| 03/18/2008 | 181.25 | 187.12 | 175.06 | 186.86 |
| 03/19/2008 | 195 | 198.5 | 189.28 | 190.03 |
| 03/20/2008 | 189.98 | 207.37 | 186.14 | 206.1 |
| 03/24/2008 | 200.28 | 231.92 | 195.8 | 224.53 |
| 03/25/2008 | 222.11 | 230.95 | 220.2 | 226.72 |
| 03/26/2008 | 225.7 | 227 | 219.51 | 221.1 |
| 03/27/2008 | 211.62 | 214.9 | 202 | 202.52 |
| 03/28/2008 | 200.01 | 209 | 199.4 | 199.4 |
| 03/31/2008 | 199.25 | 208.19 | 197.56 | 204.18 |
| 04/01/2008 | 208 | 221.09 | 208 | 220.46 |
| 04/02/2008 | 220.49 | 221.47 | 212.85 | 218.9 |
| 04/03/2008 | 217.75 | 225.39 | 213.54 | 223.28 |
| 04/04/2008 | 221.75 | 225.23 | 217.17 | 219.98 |
| 04/07/2008 | 226 | 227.18 | 219.72 | 219.72 |
| 04/08/2008 | 220.03 | 226.33 | 217.86 | 222.23 |
| 04/09/2008 | 222.05 | 223.29 | 215 | 219.26 |
| 04/10/2008 | 218.88 | 223.79 | 217.76 | 220.39 |
| 04/11/2008 | 208.02 | 214.79 | 206.1 | 207.5 |
| 04/14/2008 | 207 | 207.95 | 201.26 | 202.85 |
| 04/15/2008 | 205.2 | 206.38 | 197.99 | 205.19 |
| 04/16/2008 | 202.01 | 208.25 | 200.96 | 205.4 |
| 04/17/2008 | 201.75 | 202.72 | 197.71 | 202 |
| 04/18/2008 | 206.96 | 210.43 | 203.31 | 204.35 |
| 04/21/2008 | 200.08 | 204.77 | 199.64 | 201.86 |
| 04/22/2008 | 199.87 | 200.72 | 191.72 | 194.57 |
| 04/23/2008 | 193.5 | 195.7 | 190.8 | 193.55 |
| 04/24/2008 | 191.8 | 203.21 | 191.8 | 202.5 |
| 04/25/2008 | 204.4 | 206.69 | 198.24 | 203.34 |
| 04/28/2008 | 202.6 | 204.69 | 199.5 | 202.67 |
| 04/29/2008 | 202 | 202.9 | 198.45 | 200.8 |
| 04/30/2008 | 204.5 | 205.72 | 200.91 | 201.79 |
| 05/01/2008 | 200.25 | 212.54 | 200.25 | 211.94 |
| 05/02/2008 | 214 | 217.58 | 211.2 | 216.25 |
| 05/05/2008 | 212.51 | 220 | 212.47 | 215.4 |
| 05/06/2008 | 216.5 | 220.14 | 210.78 | 218.95 |
| 05/07/2008 | 220.46 | 220.46 | 211.2 | 212.15 |
| 05/08/2008 | 214.48 | 214.9 | 210 | 214.43 |
| 05/09/2008 | 213.98 | 216.76 | 209.6 | 212 |
| 05/12/2008 | 214.21 | 219.1 | 213 | 215.85 |
| 05/13/2008 | 217.73 | 217.74 | 211.64 | 214.75 |
| 05/14/2008 | 213.95 | 217.22 | 212.67 | 213.22 |
| 05/15/2008 | 213.22 | 219.33 | 211.85 | 219.1 |
| 05/16/2008 | 219.14 | 219.14 | 213.52 | 216.4 |
| 05/19/2008 | 217 | 219.93 | 211.81 | 213.25 |
| 05/20/2008 | 211.4 | 211.4 | 204.28 | 206.65 |
| 05/21/2008 | 207 | 207.25 | 199.63 | 200.78 |
| 05/22/2008 | 199.4 | 204.89 | 198.61 | 203.36 |
| 05/23/2008 | 203.75 | 212.06 | 203.75 | 208.51 |
| 05/27/2008 | 208.95 | 214.7 | 208.16 | 214.61 |
| 05/28/2008 | 216 | 216.15 | 210.98 | 215.4 |
| 05/29/2008 | 214.65 | 224.5 | 214.02 | 221.5 |
| 05/30/2008 | 223 | 227.51 | 222.76 | 224.99 |
| 06/02/2008 | 223.8 | 223.8 | 216.25 | 220.13 |
| 06/03/2008 | 219.23 | 220.41 | 213.72 | 217.35 |
| 06/04/2008 | 216.99 | 219.33 | 215.06 | 216.03 |
| 06/05/2008 | 217.5 | 223.52 | 217.5 | 223.52 |
| 06/06/2008 | 220.73 | 220.82 | 213.51 | 213.51 |
| 06/09/2008 | 213.54 | 217.54 | 210.04 | 213.9 |
| 06/10/2008 | 213.53 | 215.48 | 209.93 | 211.99 |
| 06/11/2008 | 211.28 | 211.3 | 202.8 | 203 |
| 06/12/2008 | 204 | 208.21 | 200.72 | 202.95 |
| 06/13/2008 | 205.5 | 210.25 | 202.97 | 210.25 |
| 06/16/2008 | 208.78 | 211.85 | 205.01 | 208.69 |
| 06/17/2008 | 210.25 | 212.78 | 203.51 | 204.6 |
| 06/18/2008 | 202.75 | 208.66 | 202.01 | 204.96 |
| 06/19/2008 | 204.5 | 206.55 | 199.76 | 206.03 |
| 06/20/2008 | 204.2 | 204.74 | 194.07 | 197 |
| 06/23/2008 | 204.63 | 206.1 | 197.36 | 199.56 |
| 06/24/2008 | 202.69 | 202.69 | 191.69 | 194.12 |
| 06/25/2008 | 193.55 | 196.43 | 188.25 | 189.55 |
| 06/26/2008 | 186 | 186.55 | 180.32 | 180.7 |
| 06/27/2008 | 182.55 | 183.26 | 176.61 | 177.6 |
| 06/30/2008 | 182.07 | 182.07 | 171.86 | 177 |
| 07/01/2008 | 173.74 | 178.69 | 170.31 | 176.03 |
| 07/02/2008 | 177.99 | 180 | 166.82 | 168.1 |
| 07/03/2008 | 169.4 | 169.98 | 165 | 169.57 |
| 07/07/2008 | 169.99 | 171.82 | 162.25 | 164.21 |
| 07/08/2008 | 162.41 | 174.05 | 161.35 | 174.05 |
| 07/09/2008 | 174.06 | 175.51 | 166.01 | 166.68 |
| 07/10/2008 | 168.25 | 178.01 | 166.2 | 172.95 |
| 07/11/2008 | 169.43 | 176.91 | 167.7 | 174.71 |
| 07/14/2008 | 176.38 | 179 | 166.31 | 166.63 |
| 07/15/2008 | 165.25 | 169.22 | 156.2 | 164.18 |
| 07/16/2008 | 164.4 | 179.84 | 162.25 | 178.95 |
| 07/17/2008 | 191.99 | 215.63 | 185.4 | 208.26 |
| 07/18/2008 | 207.9 | 222.88 | 204.49 | 218 |
| 07/21/2008 | 217.06 | 222.99 | 210.31 | 213.2 |
| 07/22/2008 | 212 | 220.92 | 204.05 | 220.92 |
| 07/23/2008 | 217.14 | 224.63 | 215.16 | 222.57 |
| 07/24/2008 | 223.91 | 223.91 | 210.88 | 212 |
| 07/25/2008 | 212.25 | 220.08 | 209.44 | 218.3 |
| 07/28/2008 | 217.43 | 221.09 | 209.07 | 209.45 |
| 07/29/2008 | 211.75 | 221.2 | 210.01 | 221.2 |
| 07/30/2008 | 221.95 | 226.5 | 213.32 | 221.5 |
| 07/31/2008 | 217.99 | 221.23 | 216.05 | 216.71 |
| 08/01/2008 | 217.5 | 220.94 | 211.74 | 219.32 |
| 08/04/2008 | 217.88 | 220.6 | 214.5 | 217.4 |
| 08/05/2008 | 217.1 | 228.25 | 217.1 | 228.25 |
| 08/06/2008 | 228 | 228.11 | 221.68 | 223.6 |
| 08/07/2008 | 222.24 | 223.12 | 214.75 | 217.19 |
| 08/08/2008 | 216.32 | 225.96 | 215.26 | 222.58 |
| 08/11/2008 | 222 | 231.36 | 218.89 | 230.75 |
| 08/12/2008 | 229.5 | 233.9 | 222.28 | 224.57 |
| 08/13/2008 | 224.6 | 225.35 | 218.95 | 220.15 |
| 08/14/2008 | 218.01 | 222.9 | 213.92 | 217.5 |
| 08/15/2008 | 218.83 | 222.23 | 214.25 | 216.7 |
| 08/18/2008 | 216.7 | 217.39 | 210.23 | 210.3 |
| 08/19/2008 | 207.5 | 210 | 204.4 | 208.2 |
| 08/20/2008 | 207.4 | 212.42 | 205.2 | 210.6 |
| 08/21/2008 | 205.37 | 212.26 | 205.37 | 211.45 |
| 08/22/2008 | 212.4 | 213.97 | 208.88 | 213.3 |
| 08/25/2008 | 212.5 | 212.5 | 206.62 | 206.62 |
| 08/26/2008 | 207.13 | 208.66 | 203.63 | 207.7 |
| 08/27/2008 | 207.5 | 213.94 | 205.74 | 212.95 |
| 08/28/2008 | 212.1 | 218.75 | 211.29 | 218.75 |
| 08/29/2008 | 217.25 | 219.36 | 216.16 | 217.25 |
| 09/02/2008 | 220.99 | 227.1 | 217.78 | 219.7 |
| 09/03/2008 | 219.7 | 223.19 | 214.66 | 221.55 |
| 09/04/2008 | 219.3 | 220.43 | 210.52 | 210.91 |
| 09/05/2008 | 209.99 | 212.84 | 202.89 | 211.55 |
| 09/08/2008 | 223 | 225.67 | 211.4 | 223.72 |
| 09/09/2008 | 221.5 | 223.57 | 210.8 | 210.8 |
| 09/10/2008 | 212.35 | 221 | 207.07 | 216.4 |
| 09/11/2008 | 210 | 221.37 | 208.11 | 220.8 |
| 09/12/2008 | 218.5 | 218.8 | 200.75 | 203 |
| 09/15/2008 | 201 | 218.9 | 200.45 | 201 |
| 09/16/2008 | 191.77 | 212.08 | 191.77 | 212.08 |
| 09/17/2008 | 193.74 | 208.65 | 180.63 | 188 |
| 09/18/2008 | 194.47 | 215 | 169.23 | 207.83 |
| 09/19/2008 | 225.33 | 249.37 | 197.73 | 210 |
| 09/22/2008 | 210 | 210 | 188.75 | 188.75 |
| 09/23/2008 | 193.11 | 199.47 | 185 | 185.05 |
| 09/24/2008 | 189.63 | 198.61 | 186.07 | 196.91 |
| 09/25/2008 | 204.4 | 210.59 | 191.1 | 191.36 |
| 09/26/2008 | 189.5 | 202.58 | 182.47 | 201.01 |
| 09/29/2008 | 198 | 199.46 | 183.6 | 191 |
| 09/30/2008 | 196 | 207.24 | 190.05 | 194.5 |
| 10/01/2008 | 191 | 191.03 | 176.69 | 180.33 |
| 10/02/2008 | 180 | 180 | 166.88 | 172.05 |
| 10/03/2008 | 175.05 | 195 | 175.05 | 182.5 |
| 10/06/2008 | 174.02 | 179.73 | 168.4 | 172 |
| 10/07/2008 | 178 | 186.22 | 171.25 | 171.25 |
| 10/08/2008 | 167 | 180.54 | 164.26 | 167 |
| 10/09/2008 | 174.05 | 174.05 | 150 | 153.55 |
| 10/10/2008 | 148 | 163.09 | 132.22 | 159 |
| 10/13/2008 | 169.99 | 181 | 162.6 | 179.84 |
| 10/14/2008 | 186 | 187.97 | 163.37 | 169.22 |
| 10/15/2008 | 162.01 | 167.79 | 142.95 | 142.95 |
| 10/16/2008 | 145.74 | 148.42 | 132.03 | 146.37 |
| 10/17/2008 | 142.23 | 151.8 | 141 | 148.72 |
| 10/20/2008 | 152.11 | 152.9 | 137.14 | 143.22 |
| 10/21/2008 | 137.5 | 137.5 | 126.26 | 130.2 |
| 10/22/2008 | 124.17 | 130.18 | 112.53 | 119.87 |
| 10/23/2008 | 120.49 | 126.13 | 106.65 | 112.88 |
| 10/24/2008 | 99.39 | 121.2 | 99.39 | 116.5 |
| 10/27/2008 | 112.25 | 116.36 | 107.05 | 107.05 |
| 10/28/2008 | 114.25 | 127.99 | 108.42 | 127.99 |
| 10/29/2008 | 128.48 | 138.87 | 121 | 131.31 |
| 10/30/2008 | 137.59 | 137.59 | 126.78 | 129.77 |
| 10/31/2008 | 129.95 | 133.27 | 127.35 | 131.34 |
| 11/03/2008 | 128.9 | 138.4 | 127 | 137.69 |
| 11/04/2008 | 139.94 | 147.91 | 138.24 | 144.05 |
| 11/05/2008 | 141 | 142.81 | 136 | 136.57 |
| 11/06/2008 | 135.09 | 138.78 | 123.03 | 123.65 |
| 11/07/2008 | 124.89 | 129.2 | 120.42 | 125.59 |
| 11/10/2008 | 128.7 | 129.63 | 114.9 | 115.55 |
| 11/11/2008 | 110.05 | 117.66 | 106.47 | 115 |
| 11/12/2008 | 109.91 | 114.25 | 105.41 | 106.46 |
| 11/13/2008 | 107.49 | 119 | 105.42 | 118.69 |
| 11/14/2008 | 116.2 | 119.35 | 110.01 | 110.12 |
| 11/17/2008 | 108.93 | 113.67 | 104.73 | 106.4 |
| 11/18/2008 | 105 | 108.4 | 103.02 | 106.24 |
| 11/19/2008 | 105.1 | 106.12 | 98.64 | 98.88 |
| 11/20/2008 | 95.98 | 109.02 | 95.98 | 99.72 |
| 11/21/2008 | 101.89 | 109.26 | 94.78 | 108.9 |
| 11/24/2008 | 111.98 | 117.45 | 106.83 | 116.13 |
| 11/25/2008 | 119.87 | 120.89 | 112.41 | 117.43 |
| 11/26/2008 | 114.75 | 125.61 | 114.32 | 124.73 |
| 11/28/2008 | 123.5 | 125.75 | 122.75 | 125.71 |
| 12/01/2008 | 120.6 | 121.49 | 106.81 | 107.06 |
| 12/02/2008 | 108.55 | 113.56 | 104.8 | 113.36 |
| 12/03/2008 | 109 | 121.85 | 108.4 | 121.8 |
| 12/04/2008 | 119.15 | 122.9 | 114.06 | 115.74 |
| 12/05/2008 | 114.31 | 128.53 | 113 | 128.31 |
| 12/08/2008 | 129.97 | 138.77 | 129.3 | 138.13 |
| 12/09/2008 | 133.6 | 137.29 | 130.92 | 133.12 |
| 12/10/2008 | 132.52 | 135.36 | 129.58 | 132.72 |
| 12/11/2008 | 130.84 | 134.55 | 118.08 | 118.66 |
| 12/12/2008 | 114.08 | 121.18 | 114.08 | 120.16 |
| 12/15/2008 | 118.8 | 119.51 | 113.83 | 115.8 |
| 12/16/2008 | 117.67 | 129.22 | 117.67 | 129.22 |
| 12/17/2008 | 126.22 | 131.63 | 123 | 130.34 |
| 12/18/2008 | 133.43 | 135.63 | 125.43 | 127.21 |
| 12/19/2008 | 128.5 | 136.74 | 126.85 | 136.41 |
| 12/22/2008 | 136 | 136.32 | 130.54 | 133.29 |
| 12/23/2008 | 134.32 | 134.32 | 127.65 | 128.93 |
| 12/24/2008 | 127.95 | 129.74 | 126.59 | 128.25 |
| 12/26/2008 | 128.75 | 128.75 | 124.13 | 126.4 |
| 12/29/2008 | 125.82 | 125.82 | 120.88 | 124.2 |
| 12/30/2008 | 125.75 | 129.69 | 123.21 | 129.68 |
| 12/31/2008 | 130.05 | 135.07 | 129.05 | 134.15 |