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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 172.2931
CLOSE 172.7534
Low
LOW 88.91
High
HIGH 241.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 133 | 140 | 129.21 | 139.12 |
| 01/05/2009 | 138 | 143.32 | 137.46 | 138.78 |
| 01/06/2009 | 140 | 142 | 137.98 | 139.84 |
| 01/07/2009 | 138.99 | 139 | 129.98 | 130.79 |
| 01/08/2009 | 130.1 | 134.16 | 126.58 | 133.13 |
| 01/09/2009 | 134 | 134 | 126.47 | 127.3 |
| 01/12/2009 | 127.02 | 127.64 | 121.6 | 123.53 |
| 01/13/2009 | 123.15 | 128.89 | 122.41 | 126.99 |
| 01/14/2009 | 123.97 | 124.13 | 118.28 | 119.6 |
| 01/15/2009 | 118.95 | 120.8 | 112.49 | 116.67 |
| 01/16/2009 | 119 | 120.27 | 113.32 | 117.16 |
| 01/20/2009 | 113.92 | 114.32 | 102.75 | 103.44 |
| 01/21/2009 | 98.25 | 109.35 | 96.19 | 108.5 |
| 01/22/2009 | 104.59 | 109.23 | 99.92 | 107.27 |
| 01/23/2009 | 103.2 | 112.74 | 103.08 | 111.85 |
| 01/26/2009 | 114.2 | 115.44 | 105.67 | 107.05 |
| 01/27/2009 | 108.14 | 109.32 | 103.15 | 108.39 |
| 01/28/2009 | 110.73 | 120.09 | 110.73 | 119.5 |
| 01/29/2009 | 116 | 117.92 | 107.84 | 108.33 |
| 01/30/2009 | 109 | 110.87 | 106.9 | 108.8 |
| 02/02/2009 | 106.64 | 111.88 | 105.53 | 110.46 |
| 02/03/2009 | 111.17 | 112.36 | 106.92 | 109.26 |
| 02/04/2009 | 107.42 | 115.74 | 106.25 | 113.81 |
| 02/05/2009 | 111 | 118.27 | 110.97 | 116.28 |
| 02/06/2009 | 115.6 | 123.27 | 115.55 | 122.49 |
| 02/09/2009 | 121.47 | 121.63 | 117.79 | 118.82 |
| 02/10/2009 | 117.03 | 121.19 | 112.93 | 113.95 |
| 02/11/2009 | 111.5 | 115.99 | 110.72 | 114.06 |
| 02/12/2009 | 112.72 | 114.56 | 109.09 | 113.98 |
| 02/13/2009 | 112.98 | 114.52 | 110.63 | 111.61 |
| 02/17/2009 | 109.8 | 109.8 | 105.01 | 105.4 |
| 02/18/2009 | 109.3 | 109.3 | 102.91 | 106.55 |
| 02/19/2009 | 103.9 | 108.68 | 102.28 | 102.94 |
| 02/20/2009 | 100.26 | 105.15 | 98.63 | 103.07 |
| 02/23/2009 | 104.2 | 104.61 | 97 | 97.87 |
| 02/24/2009 | 99.9 | 107.64 | 98.3 | 107.05 |
| 02/25/2009 | 106.05 | 108.54 | 101.61 | 105.57 |
| 02/26/2009 | 107.26 | 109.21 | 100 | 100.74 |
| 02/27/2009 | 99.38 | 102.38 | 96.6 | 96.81 |
| 03/02/2009 | 95.8 | 97.9 | 91.57 | 92.32 |
| 03/03/2009 | 94.37 | 95.22 | 89.81 | 90.57 |
| 03/04/2009 | 92.94 | 99.16 | 91.6 | 96.34 |
| 03/05/2009 | 92.48 | 96.23 | 90.29 | 91.42 |
| 03/06/2009 | 95.02 | 95.02 | 88.91 | 92.4 |
| 03/09/2009 | 90.5 | 93.63 | 89.5 | 90.9 |
| 03/10/2009 | 92.82 | 100.52 | 92.25 | 100.5 |
| 03/11/2009 | 100.98 | 106.5 | 99.02 | 105.31 |
| 03/12/2009 | 105 | 111.7 | 102.8 | 111.2 |
| 03/13/2009 | 109.26 | 111.25 | 105.55 | 108 |
| 03/16/2009 | 108.9 | 110.4 | 103.45 | 103.9 |
| 03/17/2009 | 104.32 | 109.69 | 102.73 | 109.69 |
| 03/18/2009 | 107.5 | 122.46 | 106.64 | 121.99 |
| 03/19/2009 | 120.58 | 121.99 | 113.36 | 113.79 |
| 03/20/2009 | 114.71 | 116.54 | 112.77 | 113.96 |
| 03/23/2009 | 117.81 | 134.07 | 115.92 | 133.96 |
| 03/24/2009 | 128.9 | 139 | 128.14 | 128.44 |
| 03/25/2009 | 130.05 | 134.43 | 125.38 | 132.55 |
| 03/26/2009 | 132.55 | 136.83 | 127.67 | 136.69 |
| 03/27/2009 | 133.75 | 133.75 | 127.18 | 127.49 |
| 03/30/2009 | 123.54 | 129.45 | 123.38 | 124.89 |
| 03/31/2009 | 126.5 | 130.9 | 123.43 | 130.04 |
| 04/01/2009 | 128.86 | 132.41 | 128.2 | 130.69 |
| 04/02/2009 | 133 | 138.86 | 130.82 | 136.41 |
| 04/03/2009 | 134.88 | 138.16 | 134.23 | 138 |
| 04/06/2009 | 135.45 | 138.51 | 133.31 | 136.37 |
| 04/07/2009 | 132.8 | 134.47 | 128.03 | 128.58 |
| 04/08/2009 | 128.61 | 131.86 | 125.69 | 129.02 |
| 04/09/2009 | 135.5 | 138.83 | 132 | 138.04 |
| 04/13/2009 | 135.76 | 140.96 | 134.45 | 139.37 |
| 04/14/2009 | 138.37 | 139.37 | 131.93 | 132.19 |
| 04/15/2009 | 131.64 | 139.41 | 129.99 | 139 |
| 04/16/2009 | 137.2 | 142.5 | 132.49 | 136.6 |
| 04/17/2009 | 131.18 | 137.8 | 129.69 | 135.92 |
| 04/20/2009 | 134.95 | 134.95 | 123.39 | 123.59 |
| 04/21/2009 | 120 | 138.89 | 119.12 | 138.79 |
| 04/22/2009 | 136.5 | 142.5 | 133.87 | 136.18 |
| 04/23/2009 | 139.43 | 148.05 | 136.44 | 147.72 |
| 04/24/2009 | 145.39 | 152.72 | 143.06 | 151.16 |
| 04/27/2009 | 149.99 | 153.26 | 148.02 | 149.46 |
| 04/28/2009 | 148.79 | 149.47 | 146.54 | 146.84 |
| 04/29/2009 | 150.6 | 151.93 | 147.59 | 151.03 |
| 04/30/2009 | 151 | 152.97 | 146.46 | 146.52 |
| 05/01/2009 | 147.75 | 149.43 | 144.5 | 148.42 |
| 05/04/2009 | 150.18 | 158.25 | 150.15 | 157.99 |
| 05/05/2009 | 156.25 | 160.6 | 155.54 | 157.69 |
| 05/06/2009 | 158 | 160.38 | 153.51 | 155.64 |
| 05/07/2009 | 158.6 | 158.61 | 143.66 | 144.48 |
| 05/08/2009 | 148.13 | 149.48 | 143.01 | 148.35 |
| 05/11/2009 | 145.3 | 147.33 | 141.74 | 142.05 |
| 05/12/2009 | 142.05 | 146.49 | 139.15 | 143.03 |
| 05/13/2009 | 140.6 | 142.67 | 137.74 | 138.06 |
| 05/14/2009 | 138.53 | 142.2 | 137.23 | 140.03 |
| 05/15/2009 | 140.02 | 144.25 | 136.82 | 140.81 |
| 05/18/2009 | 143.25 | 145.03 | 140.25 | 144.31 |
| 05/19/2009 | 145.52 | 145.52 | 138.64 | 139.68 |
| 05/20/2009 | 141.79 | 143.08 | 136.48 | 137.16 |
| 05/21/2009 | 135.38 | 141.89 | 134.5 | 141.75 |
| 05/22/2009 | 143.15 | 149.25 | 141.48 | 147.72 |
| 05/26/2009 | 145.69 | 154.93 | 145.33 | 154.93 |
| 05/27/2009 | 154.96 | 157 | 148.5 | 149.11 |
| 05/28/2009 | 149.43 | 153.9 | 148.84 | 153.33 |
| 05/29/2009 | 153.97 | 159.5 | 151.34 | 159.5 |
| 06/01/2009 | 162.92 | 165.75 | 157.98 | 164.99 |
| 06/02/2009 | 165.84 | 168.31 | 163.08 | 167.45 |
| 06/03/2009 | 166.23 | 167.73 | 162.37 | 164.53 |
| 06/04/2009 | 165.25 | 166.7 | 162.36 | 165.15 |
| 06/05/2009 | 167.82 | 169.75 | 163.2 | 163.74 |
| 06/08/2009 | 169 | 170.56 | 164.7 | 169.36 |
| 06/09/2009 | 172.95 | 183.8 | 169.41 | 182.14 |
| 06/10/2009 | 180 | 182.51 | 176.57 | 178.52 |
| 06/11/2009 | 180.2 | 183.76 | 178.55 | 182.6 |
| 06/12/2009 | 179.6 | 180 | 170.21 | 176.56 |
| 06/15/2009 | 172.85 | 174.62 | 166.15 | 169.64 |
| 06/16/2009 | 170.24 | 172.5 | 168.32 | 169.45 |
| 06/17/2009 | 170.1 | 172.54 | 165.74 | 167.25 |
| 06/18/2009 | 168.25 | 172.81 | 167.55 | 170.36 |
| 06/19/2009 | 172.53 | 175.49 | 171.43 | 174.96 |
| 06/22/2009 | 173.43 | 174.5 | 167.26 | 167.29 |
| 06/23/2009 | 168.1 | 170.89 | 167.46 | 167.81 |
| 06/24/2009 | 167.65 | 174.87 | 167.65 | 173.47 |
| 06/25/2009 | 173.73 | 177.92 | 172.4 | 175.3 |
| 06/26/2009 | 176.7 | 177.98 | 175.45 | 177.88 |
| 06/29/2009 | 176.5 | 177.95 | 175.1 | 175.95 |
| 06/30/2009 | 177.9 | 177.9 | 173.65 | 175.42 |
| 07/01/2009 | 176.1 | 176.22 | 172.52 | 172.85 |
| 07/02/2009 | 172.05 | 172.05 | 167.65 | 167.65 |
| 07/06/2009 | 167.75 | 168.28 | 164.75 | 166.23 |
| 07/07/2009 | 167.92 | 167.92 | 162.07 | 162.17 |
| 07/08/2009 | 165.25 | 165.25 | 159.45 | 161.39 |
| 07/09/2009 | 160.56 | 167.38 | 160.55 | 166.29 |
| 07/10/2009 | 166.5 | 167.37 | 164 | 166.16 |
| 07/13/2009 | 168.63 | 172.12 | 165.56 | 172.1 |
| 07/14/2009 | 172.52 | 173.19 | 169.5 | 172.71 |
| 07/15/2009 | 174.45 | 180.32 | 173.19 | 180.07 |
| 07/16/2009 | 179.99 | 180.15 | 175.47 | 179.12 |
| 07/17/2009 | 177.69 | 180.09 | 177.69 | 179.79 |
| 07/20/2009 | 181.49 | 185.3 | 180.07 | 184.82 |
| 07/21/2009 | 181.52 | 184.93 | 178.4 | 184.14 |
| 07/22/2009 | 181.15 | 185.83 | 179.48 | 185.51 |
| 07/23/2009 | 186 | 199.63 | 185.68 | 197.9 |
| 07/24/2009 | 196.35 | 197.83 | 189.65 | 192.18 |
| 07/27/2009 | 191.31 | 193.5 | 189.37 | 190 |
| 07/28/2009 | 189.49 | 192.81 | 187.63 | 190.16 |
| 07/29/2009 | 189 | 190.5 | 188.39 | 189.24 |
| 07/30/2009 | 189.8 | 195.37 | 189.8 | 191.36 |
| 07/31/2009 | 192.74 | 192.74 | 189.25 | 190.54 |
| 08/03/2009 | 192.1 | 195.62 | 192.1 | 195.62 |
| 08/04/2009 | 194.37 | 198.99 | 192.87 | 198.6 |
| 08/05/2009 | 197.77 | 201.27 | 196.59 | 200.63 |
| 08/06/2009 | 200.37 | 203.59 | 196.2 | 197.89 |
| 08/07/2009 | 198.28 | 203.45 | 198.05 | 202.46 |
| 08/10/2009 | 203.5 | 203.5 | 197 | 198.77 |
| 08/11/2009 | 198.77 | 200.37 | 195.6 | 198.76 |
| 08/12/2009 | 198.5 | 203.98 | 198.04 | 201.08 |
| 08/13/2009 | 201.61 | 203.79 | 197.44 | 198.59 |
| 08/14/2009 | 199.85 | 200.95 | 196.6 | 197.77 |
| 08/17/2009 | 192.73 | 196.79 | 188.5 | 188.96 |
| 08/18/2009 | 191.42 | 197.31 | 189.35 | 196.17 |
| 08/19/2009 | 193.33 | 197.82 | 193.05 | 196.64 |
| 08/20/2009 | 195.58 | 207 | 195.58 | 206.23 |
| 08/21/2009 | 208.58 | 210.02 | 206.27 | 207.5 |
| 08/24/2009 | 209.5 | 210.53 | 204.1 | 204.8 |
| 08/25/2009 | 203.6 | 204.42 | 200.68 | 202.36 |
| 08/26/2009 | 201.99 | 204.52 | 198.82 | 199.2 |
| 08/27/2009 | 199.3 | 200.66 | 196.36 | 200.25 |
| 08/28/2009 | 200.96 | 203.78 | 200.15 | 201.55 |
| 08/31/2009 | 197.3 | 200.01 | 196.82 | 199.57 |
| 09/01/2009 | 199.8 | 202.86 | 193.45 | 194.12 |
| 09/02/2009 | 191.94 | 195.32 | 191.68 | 192.38 |
| 09/03/2009 | 193.1 | 197.14 | 193.1 | 197.14 |
| 09/04/2009 | 197.14 | 197.95 | 194.16 | 195.45 |
| 09/08/2009 | 198.84 | 199.73 | 197.1 | 199.36 |
| 09/09/2009 | 199.36 | 202.73 | 198.46 | 202.01 |
| 09/10/2009 | 201.84 | 202.6 | 199.25 | 201.68 |
| 09/11/2009 | 202.22 | 203 | 200.06 | 201.77 |
| 09/14/2009 | 199.41 | 201.29 | 197.61 | 201.23 |
| 09/15/2009 | 201.23 | 202.31 | 199.57 | 200.67 |
| 09/16/2009 | 202.95 | 207 | 201.78 | 206.96 |
| 09/17/2009 | 204.01 | 207.65 | 202.29 | 202.43 |
| 09/18/2009 | 202.32 | 207.28 | 202.32 | 207.19 |
| 09/21/2009 | 205.82 | 207 | 203.67 | 204.32 |
| 09/22/2009 | 205.55 | 208.74 | 205.55 | 208.2 |
| 09/23/2009 | 213.66 | 220.17 | 210.5 | 211.03 |
| 09/24/2009 | 212.19 | 214.04 | 203.81 | 206.25 |
| 09/25/2009 | 206.27 | 206.27 | 203 | 203.75 |
| 09/28/2009 | 205.39 | 213.92 | 205.25 | 213.92 |
| 09/29/2009 | 213.94 | 216.66 | 213.27 | 214.12 |
| 09/30/2009 | 216.35 | 218.61 | 212.64 | 216.82 |
| 10/01/2009 | 214.87 | 217.69 | 208.73 | 208.8 |
| 10/02/2009 | 207.24 | 212.03 | 206 | 206.93 |
| 10/05/2009 | 208.35 | 213.26 | 207.01 | 213.1 |
| 10/06/2009 | 215.98 | 219.06 | 210.3 | 213.11 |
| 10/07/2009 | 214.01 | 214.39 | 210.58 | 213.5 |
| 10/08/2009 | 214.9 | 217.25 | 213.21 | 213.86 |
| 10/09/2009 | 214.5 | 217.19 | 213.52 | 216.55 |
| 10/12/2009 | 216.47 | 218.5 | 216.07 | 217.73 |
| 10/13/2009 | 216.84 | 216.9 | 212.65 | 213.79 |
| 10/14/2009 | 216.5 | 227 | 216.15 | 226.06 |
| 10/15/2009 | 224.84 | 227.86 | 223.6 | 226.16 |
| 10/16/2009 | 224.5 | 227.12 | 222.77 | 225.55 |
| 10/19/2009 | 229.6 | 233.91 | 228.47 | 230.43 |
| 10/20/2009 | 235.8 | 240 | 233.65 | 236.6 |
| 10/21/2009 | 234.25 | 237.77 | 233.04 | 233.81 |
| 10/22/2009 | 233.41 | 235.21 | 229.16 | 233.8 |
| 10/23/2009 | 233.78 | 235.13 | 230.26 | 231.2 |
| 10/26/2009 | 233.07 | 233.52 | 226.84 | 227.99 |
| 10/27/2009 | 226.31 | 227.95 | 221.08 | 221.9 |
| 10/28/2009 | 222.63 | 227.76 | 220 | 221.62 |
| 10/29/2009 | 223.72 | 225.76 | 222.15 | 225.26 |
| 10/30/2009 | 224.41 | 224.41 | 214.55 | 216.49 |
| 11/02/2009 | 217.02 | 221.77 | 216.11 | 220.71 |
| 11/03/2009 | 218.6 | 221.32 | 216.12 | 221.03 |
| 11/04/2009 | 222.02 | 224.58 | 219.69 | 220.35 |
| 11/05/2009 | 220.73 | 226.67 | 220.65 | 226.61 |
| 11/06/2009 | 225.38 | 229.62 | 224.58 | 227.51 |
| 11/09/2009 | 228.56 | 237.6 | 228.2 | 235.5 |
| 11/10/2009 | 236.05 | 236.69 | 231.79 | 232.08 |
| 11/11/2009 | 231.96 | 235.33 | 231.65 | 233.26 |
| 11/12/2009 | 231.9 | 234.17 | 230.22 | 231.25 |
| 11/13/2009 | 231.31 | 233.78 | 229.56 | 233.1 |
| 11/16/2009 | 233.98 | 240.19 | 233.98 | 238.95 |
| 11/17/2009 | 238.99 | 240.5 | 236.58 | 239.01 |
| 11/18/2009 | 239.7 | 239.7 | 233.1 | 235.8 |
| 11/19/2009 | 234.65 | 235.63 | 228.89 | 231.12 |
| 11/20/2009 | 229 | 229.81 | 225.36 | 225.66 |
| 11/23/2009 | 227.34 | 230.51 | 226.12 | 228.39 |
| 11/24/2009 | 228.04 | 229.64 | 225.3 | 229.19 |
| 11/25/2009 | 227.75 | 231.43 | 227.75 | 230.35 |
| 11/27/2009 | 221.02 | 225.99 | 220.94 | 221.19 |
| 11/30/2009 | 223.44 | 227.19 | 222.22 | 227.08 |
| 12/01/2009 | 227.96 | 229.88 | 224.9 | 226.74 |
| 12/02/2009 | 227 | 229.25 | 226.26 | 227.71 |
| 12/03/2009 | 227.48 | 228.51 | 224.23 | 225 |
| 12/04/2009 | 229.01 | 229.01 | 216.3 | 223.49 |
| 12/07/2009 | 222.65 | 225.91 | 220 | 221.53 |
| 12/08/2009 | 220 | 225.62 | 219.5 | 223.87 |
| 12/09/2009 | 224.49 | 227.49 | 222.05 | 227 |
| 12/10/2009 | 226.63 | 230 | 226.63 | 227.53 |
| 12/11/2009 | 227.54 | 228.32 | 225.23 | 226.01 |
| 12/14/2009 | 226.1 | 228.19 | 224.23 | 226.17 |
| 12/15/2009 | 226.76 | 227.49 | 223.72 | 226.92 |
| 12/16/2009 | 228.5 | 235.58 | 228.5 | 234.55 |
| 12/17/2009 | 232.75 | 236.98 | 231.81 | 234.9 |
| 12/18/2009 | 235.31 | 239.67 | 234.47 | 238.81 |
| 12/21/2009 | 239.4 | 240.87 | 237.97 | 240.8 |
| 12/22/2009 | 240.68 | 241.42 | 238.39 | 239.35 |
| 12/23/2009 | 239.35 | 240.35 | 237.86 | 238.68 |
| 12/24/2009 | 238.13 | 240.43 | 238.13 | 239.65 |
| 12/28/2009 | 240 | 240 | 237.71 | 239.37 |
| 12/29/2009 | 239.7 | 241.66 | 238.72 | 238.9 |
| 12/30/2009 | 239.69 | 239.78 | 236.97 | 237.27 |
| 12/31/2009 | 237.99 | 238.04 | 232.2 | 232.2 |