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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 181.226
CLOSE 181.0594
Low
LOW 138.42
High
HIGH 243.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 236.05 | 239.6 | 233.52 | 238.58 |
| 01/05/2010 | 239.05 | 239.67 | 236.76 | 239.61 |
| 01/06/2010 | 238.51 | 238.65 | 234.06 | 234.67 |
| 01/07/2010 | 234.66 | 237.7 | 234 | 237.25 |
| 01/08/2010 | 237.46 | 239.41 | 236.75 | 238.92 |
| 01/11/2010 | 239.95 | 243.8 | 239.95 | 242.81 |
| 01/12/2010 | 241.24 | 243.19 | 238.47 | 238.47 |
| 01/13/2010 | 234.22 | 239.95 | 234.22 | 239.42 |
| 01/14/2010 | 239.17 | 240.29 | 237 | 237.9 |
| 01/15/2010 | 237.85 | 238.7 | 236.16 | 238.09 |
| 01/19/2010 | 237.69 | 240.86 | 234.23 | 240.01 |
| 01/20/2010 | 239 | 239.39 | 235.33 | 238.26 |
| 01/21/2010 | 240.02 | 240.02 | 229.88 | 230.24 |
| 01/22/2010 | 229.49 | 235.68 | 222.61 | 225 |
| 01/25/2010 | 225.44 | 228.29 | 223.86 | 226.46 |
| 01/26/2010 | 224.55 | 228.89 | 223.5 | 224.71 |
| 01/27/2010 | 228.36 | 231.13 | 218.55 | 226.77 |
| 01/28/2010 | 227 | 228.45 | 215.74 | 219.64 |
| 01/29/2010 | 224.81 | 224.81 | 212.66 | 213.82 |
| 02/01/2010 | 215.25 | 219.23 | 215.02 | 216.57 |
| 02/02/2010 | 212.85 | 216.38 | 209.29 | 216 |
| 02/03/2010 | 215.81 | 221.89 | 215.05 | 220.64 |
| 02/04/2010 | 216.79 | 217.62 | 210.5 | 211.25 |
| 02/05/2010 | 210.44 | 212.5 | 200.56 | 208.79 |
| 02/08/2010 | 209.4 | 209.96 | 204.61 | 204.66 |
| 02/09/2010 | 206.87 | 209.37 | 205.15 | 208.88 |
| 02/10/2010 | 208.13 | 212.91 | 208.13 | 211.13 |
| 02/11/2010 | 210.77 | 211.25 | 206.11 | 207.3 |
| 02/12/2010 | 205.38 | 207.16 | 202.82 | 207.16 |
| 02/16/2010 | 208.3 | 210.41 | 207 | 210.41 |
| 02/17/2010 | 210.4 | 213.68 | 209.95 | 213.09 |
| 02/18/2010 | 214.4 | 215.24 | 211.26 | 213.73 |
| 02/19/2010 | 214.25 | 216.19 | 213.6 | 215.51 |
| 02/22/2010 | 217.52 | 219.3 | 216.04 | 217.23 |
| 02/23/2010 | 217.56 | 219.21 | 214.77 | 214.87 |
| 02/24/2010 | 217.25 | 218.98 | 216.5 | 218.36 |
| 02/25/2010 | 216.5 | 219.12 | 214.59 | 218.3 |
| 02/26/2010 | 217.5 | 219.85 | 217.5 | 218.8 |
| 03/01/2010 | 217.91 | 219.81 | 216.36 | 218 |
| 03/02/2010 | 219.89 | 220.32 | 216.41 | 216.41 |
| 03/03/2010 | 218.16 | 219.22 | 214.59 | 216.08 |
| 03/04/2010 | 217.91 | 217.91 | 212.28 | 215.84 |
| 03/05/2010 | 217 | 219.88 | 215.46 | 219.83 |
| 03/08/2010 | 219.83 | 219.83 | 216.44 | 218.12 |
| 03/09/2010 | 216.99 | 218.88 | 215.86 | 216.97 |
| 03/10/2010 | 217.8 | 218.88 | 215.39 | 215.7 |
| 03/11/2010 | 214.29 | 215.46 | 209.66 | 210.41 |
| 03/12/2010 | 211.98 | 213.74 | 208.35 | 210 |
| 03/15/2010 | 209.02 | 213.21 | 208.65 | 212.17 |
| 03/16/2010 | 213.51 | 213.51 | 210.59 | 212.35 |
| 03/17/2010 | 220 | 226.65 | 219.49 | 222.8 |
| 03/18/2010 | 223.01 | 227 | 222.27 | 225.66 |
| 03/19/2010 | 225.45 | 225.99 | 221.16 | 224.35 |
| 03/22/2010 | 223 | 225.8 | 222.01 | 225.7 |
| 03/23/2010 | 225.68 | 227.77 | 224.8 | 227 |
| 03/24/2010 | 226.01 | 226.92 | 223.75 | 225 |
| 03/25/2010 | 225.01 | 227.7 | 224.35 | 225.41 |
| 03/26/2010 | 225.93 | 225.94 | 218.08 | 219.27 |
| 03/29/2010 | 219 | 220.43 | 215.43 | 220.05 |
| 03/30/2010 | 220.01 | 220.12 | 217.72 | 219.13 |
| 03/31/2010 | 218.77 | 221.78 | 216.71 | 217.76 |
| 04/01/2010 | 211.44 | 211.98 | 206.95 | 211.05 |
| 04/05/2010 | 210.69 | 210.69 | 205.57 | 206 |
| 04/06/2010 | 203.62 | 205.09 | 198.06 | 198.55 |
| 04/07/2010 | 198.75 | 201.41 | 197.86 | 199.02 |
| 04/08/2010 | 197.56 | 204.59 | 197.4 | 204.56 |
| 04/09/2010 | 203.98 | 208.9 | 203.98 | 206.11 |
| 04/12/2010 | 205.37 | 207 | 204.65 | 205.8 |
| 04/13/2010 | 205.69 | 207.72 | 204.54 | 206.9 |
| 04/14/2010 | 208.2 | 211.43 | 207.51 | 211.38 |
| 04/15/2010 | 212 | 212.27 | 206.62 | 206.7 |
| 04/16/2010 | 206.1 | 206.68 | 199.23 | 200.75 |
| 04/19/2010 | 199.52 | 203.63 | 199.42 | 202.61 |
| 04/20/2010 | 204.85 | 204.85 | 201.77 | 203.18 |
| 04/21/2010 | 202.4 | 205.35 | 199.28 | 201.2 |
| 04/22/2010 | 202 | 208.33 | 200.66 | 207.79 |
| 04/23/2010 | 206.91 | 211.89 | 206.91 | 211.02 |
| 04/26/2010 | 204.3 | 204.3 | 192.4 | 192.95 |
| 04/27/2010 | 192 | 193.78 | 185.01 | 185.5 |
| 04/28/2010 | 187.79 | 190.99 | 181.18 | 184.44 |
| 04/29/2010 | 186.85 | 191.17 | 185.52 | 190.39 |
| 04/30/2010 | 189.43 | 189.92 | 182.48 | 184 |
| 05/03/2010 | 185.61 | 187.41 | 184.26 | 185.76 |
| 05/04/2010 | 184.04 | 184.5 | 176.96 | 177.68 |
| 05/05/2010 | 174.4 | 178.44 | 173.49 | 174.8 |
| 05/06/2010 | 173.8 | 179.42 | 167.24 | 171.62 |
| 05/07/2010 | 171.6 | 175.99 | 169.53 | 172.12 |
| 05/10/2010 | 176.52 | 181.11 | 174.61 | 176.57 |
| 05/11/2010 | 174.62 | 174.62 | 169.76 | 170.99 |
| 05/12/2010 | 171.53 | 174.18 | 171.01 | 173.97 |
| 05/13/2010 | 174.24 | 175.26 | 172.05 | 172.37 |
| 05/14/2010 | 171.6 | 172.73 | 168.66 | 169.72 |
| 05/17/2010 | 169.54 | 172.7 | 167.14 | 171 |
| 05/18/2010 | 172.26 | 175.81 | 167.52 | 168.49 |
| 05/19/2010 | 167.92 | 169.65 | 164 | 167.95 |
| 05/20/2010 | 165.77 | 165.77 | 160.1 | 160.1 |
| 05/21/2010 | 159.18 | 167.05 | 158 | 166.47 |
| 05/24/2010 | 167.51 | 169.68 | 161.95 | 161.96 |
| 05/25/2010 | 158.02 | 162.57 | 155.5 | 162.44 |
| 05/26/2010 | 164.75 | 165.78 | 162.34 | 164.04 |
| 05/27/2010 | 168.64 | 172.48 | 166.35 | 172.39 |
| 05/28/2010 | 172.49 | 174.08 | 166.73 | 167.88 |
| 06/01/2010 | 165.09 | 167.88 | 162.9 | 163.2 |
| 06/02/2010 | 165.4 | 165.7 | 162.56 | 164.77 |
| 06/03/2010 | 167.88 | 167.88 | 162.22 | 163.84 |
| 06/04/2010 | 160.99 | 162.38 | 159.06 | 159.49 |
| 06/07/2010 | 160.62 | 162.18 | 157.32 | 157.5 |
| 06/08/2010 | 156.92 | 158.38 | 151.81 | 156.49 |
| 06/09/2010 | 158.85 | 158.85 | 154.39 | 154.91 |
| 06/10/2010 | 156.18 | 158.52 | 153.96 | 156.98 |
| 06/11/2010 | 154.11 | 159.26 | 154.11 | 159.14 |
| 06/14/2010 | 158.96 | 161.2 | 157.95 | 158.77 |
| 06/15/2010 | 159.99 | 163.29 | 158.84 | 163.28 |
| 06/16/2010 | 161.31 | 163.42 | 160.31 | 161.52 |
| 06/17/2010 | 162.26 | 162.39 | 157.69 | 159.37 |
| 06/18/2010 | 158.85 | 160.45 | 158.4 | 158.77 |
| 06/21/2010 | 160.78 | 161.85 | 157.02 | 157.92 |
| 06/22/2010 | 156.9 | 158.81 | 155.83 | 155.84 |
| 06/23/2010 | 155.46 | 156.6 | 153.95 | 155.05 |
| 06/24/2010 | 154.58 | 154.79 | 150.55 | 150.74 |
| 06/25/2010 | 150.66 | 155.67 | 150.28 | 152.34 |
| 06/28/2010 | 152.8 | 153.84 | 151.53 | 152.14 |
| 06/29/2010 | 149.47 | 149.93 | 145.2 | 145.6 |
| 06/30/2010 | 144.86 | 147.05 | 143.01 | 143.4 |
| 07/01/2010 | 145.35 | 145.35 | 138.42 | 140.32 |
| 07/02/2010 | 140.44 | 144.02 | 139.28 | 142.79 |
| 07/06/2010 | 144.18 | 147.61 | 143.35 | 145.21 |
| 07/07/2010 | 145.2 | 148.61 | 144.62 | 148.48 |
| 07/08/2010 | 149.91 | 152.25 | 148.88 | 152.25 |
| 07/09/2010 | 151.94 | 155.26 | 150.55 | 154.97 |
| 07/12/2010 | 153.92 | 155.69 | 152.94 | 154.15 |
| 07/13/2010 | 155.24 | 158.45 | 155.1 | 156.9 |
| 07/14/2010 | 156.68 | 156.76 | 153.11 | 155.25 |
| 07/15/2010 | 154.77 | 155.38 | 151.02 | 153.99 |
| 07/16/2010 | 152.95 | 152.97 | 148.96 | 149.14 |
| 07/19/2010 | 150 | 150.21 | 146.84 | 148.13 |
| 07/20/2010 | 146.36 | 149.47 | 145.2 | 149.36 |
| 07/21/2010 | 150.25 | 150.99 | 141.01 | 143.33 |
| 07/22/2010 | 144.65 | 152.2 | 144 | 151.21 |
| 07/23/2010 | 150.28 | 155.59 | 150.01 | 154.49 |
| 07/26/2010 | 155.25 | 159.89 | 155.01 | 159.65 |
| 07/27/2010 | 160.29 | 162.64 | 157.19 | 157.58 |
| 07/28/2010 | 158.2 | 159.99 | 155.43 | 157 |
| 07/29/2010 | 158 | 159.96 | 155.71 | 158.24 |
| 07/30/2010 | 156.6 | 159.24 | 156 | 157.49 |
| 08/02/2010 | 160 | 163.51 | 160 | 162.85 |
| 08/03/2010 | 162.85 | 162.94 | 160.35 | 160.84 |
| 08/04/2010 | 160.64 | 161.25 | 157.19 | 160.43 |
| 08/05/2010 | 159.5 | 161.57 | 159.06 | 160.52 |
| 08/06/2010 | 159.83 | 159.83 | 154.24 | 157.16 |
| 08/09/2010 | 158.31 | 160.36 | 157.61 | 159.65 |
| 08/10/2010 | 158.89 | 161.01 | 157.5 | 159.41 |
| 08/11/2010 | 154.78 | 156.29 | 152.73 | 152.95 |
| 08/12/2010 | 151.75 | 151.75 | 149.34 | 149.5 |
| 08/13/2010 | 149 | 153.91 | 148.99 | 151.58 |
| 08/16/2010 | 150.35 | 151.25 | 148.99 | 150.82 |
| 08/17/2010 | 152.25 | 153.4 | 151.37 | 151.9 |
| 08/18/2010 | 151.71 | 152.74 | 149.51 | 150.48 |
| 08/19/2010 | 149.95 | 151.43 | 147 | 147.33 |
| 08/20/2010 | 147 | 147.5 | 144.5 | 145.4 |
| 08/23/2010 | 145.71 | 146 | 142.64 | 143.15 |
| 08/24/2010 | 141.47 | 142.2 | 140.08 | 141.39 |
| 08/25/2010 | 140.02 | 141.64 | 139.36 | 141.2 |
| 08/26/2010 | 141.77 | 142.25 | 139.44 | 139.44 |
| 08/27/2010 | 140.42 | 141.73 | 139.16 | 141.15 |
| 08/30/2010 | 141.34 | 143.3 | 140.88 | 142.17 |
| 08/31/2010 | 141.33 | 142.18 | 140.25 | 141.95 |
| 09/01/2010 | 144.63 | 147.12 | 143.21 | 146.57 |
| 09/02/2010 | 145.5 | 149.61 | 145.5 | 149.3 |
| 09/03/2010 | 150.2 | 151.59 | 150.09 | 151.55 |
| 09/07/2010 | 150.9 | 151.83 | 150.34 | 150.78 |
| 09/08/2010 | 150.25 | 152.83 | 150.25 | 151.94 |
| 09/09/2010 | 154.05 | 156 | 148.54 | 150.74 |
| 09/10/2010 | 150.78 | 151.57 | 149.75 | 151.16 |
| 09/13/2010 | 152.71 | 154 | 149.98 | 150.69 |
| 09/14/2010 | 150.93 | 160.5 | 149.95 | 159.55 |
| 09/15/2010 | 158.31 | 165.81 | 158.31 | 164.9 |
| 09/16/2010 | 163.37 | 164.39 | 160.54 | 162.54 |
| 09/17/2010 | 163.24 | 165.45 | 161.06 | 165.05 |
| 09/20/2010 | 165.78 | 172.19 | 165.78 | 171.68 |
| 09/21/2010 | 172.67 | 172.87 | 166.68 | 167.75 |
| 09/22/2010 | 168.21 | 169.4 | 164.76 | 165.74 |
| 09/23/2010 | 165.74 | 165.74 | 160.86 | 161.67 |
| 09/24/2010 | 164.21 | 167.4 | 164 | 167.23 |
| 09/27/2010 | 163.58 | 167.25 | 163.41 | 165.9 |
| 09/28/2010 | 167 | 168.79 | 164.79 | 168.67 |
| 09/29/2010 | 167.61 | 170.26 | 167.61 | 168.76 |
| 09/30/2010 | 169.99 | 172 | 169.5 | 170.25 |
| 10/01/2010 | 171.8 | 171.8 | 169.35 | 171.34 |
| 10/04/2010 | 171.56 | 171.56 | 169.06 | 170.91 |
| 10/05/2010 | 167 | 172.47 | 166.17 | 171.31 |
| 10/06/2010 | 170.06 | 171.37 | 169.59 | 171.35 |
| 10/07/2010 | 171.6 | 172.86 | 170.8 | 170.95 |
| 10/08/2010 | 172 | 174.84 | 170.92 | 174.5 |
| 10/11/2010 | 175.72 | 177.8 | 175.2 | 177.24 |
| 10/12/2010 | 176.22 | 178.75 | 174.63 | 178.61 |
| 10/13/2010 | 179.4 | 181 | 178.02 | 179.24 |
| 10/14/2010 | 178.61 | 180.13 | 177.28 | 177.75 |
| 10/15/2010 | 176.5 | 177.85 | 175 | 175.74 |
| 10/18/2010 | 175.12 | 177.33 | 175.12 | 176.5 |
| 10/19/2010 | 174.75 | 176 | 173 | 174.63 |
| 10/20/2010 | 174.48 | 174.93 | 168.07 | 169.51 |
| 10/21/2010 | 169.98 | 170.07 | 165.17 | 166.26 |
| 10/22/2010 | 167.35 | 170.04 | 166.92 | 167.56 |
| 10/25/2010 | 167.71 | 169.63 | 167.71 | 168.39 |
| 10/26/2010 | 167.85 | 169.24 | 167 | 168.62 |
| 10/27/2010 | 167.72 | 168.69 | 166.21 | 168.5 |
| 10/28/2010 | 169.15 | 169.85 | 167.7 | 168.13 |
| 10/29/2010 | 168.58 | 171.25 | 168.25 | 170.99 |
| 11/01/2010 | 171.74 | 174.47 | 170.16 | 171.85 |
| 11/02/2010 | 173.83 | 174.35 | 172.6 | 173.04 |
| 11/03/2010 | 166.48 | 168.9 | 164.01 | 165.66 |
| 11/04/2010 | 167.49 | 169.96 | 166.71 | 169.01 |
| 11/05/2010 | 169.09 | 173.96 | 169.03 | 173.15 |
| 11/08/2010 | 171.99 | 172.28 | 168.89 | 169.09 |
| 11/09/2010 | 165.61 | 167.5 | 164.34 | 164.51 |
| 11/10/2010 | 165.63 | 168.95 | 165.11 | 168.48 |
| 11/11/2010 | 168 | 172.41 | 166.04 | 171.2 |
| 11/12/2010 | 170.32 | 173.08 | 167.5 | 173.07 |
| 11/15/2010 | 173.72 | 173.75 | 170.92 | 173.08 |
| 11/16/2010 | 170.86 | 172.35 | 165.78 | 167.28 |
| 11/17/2010 | 168.25 | 170.01 | 167.04 | 168.93 |
| 11/18/2010 | 171.33 | 171.92 | 168.87 | 169.15 |
| 11/19/2010 | 169.63 | 170 | 166.81 | 168.98 |
| 11/22/2010 | 168.56 | 169.8 | 166.26 | 166.87 |
| 11/23/2010 | 166 | 166.07 | 162.55 | 163.03 |
| 11/24/2010 | 165.06 | 166.45 | 164.43 | 165.89 |
| 11/26/2010 | 165.14 | 165.97 | 164.01 | 164.6 |
| 11/29/2010 | 164.14 | 164.43 | 161.53 | 163.1 |
| 11/30/2010 | 162.28 | 164 | 162 | 163 |
| 12/01/2010 | 164.5 | 167.75 | 163.75 | 167.62 |
| 12/02/2010 | 168.12 | 171.88 | 168.09 | 171.85 |
| 12/03/2010 | 170.54 | 172.76 | 168.06 | 172.35 |
| 12/06/2010 | 172.69 | 172.95 | 169.95 | 171.48 |
| 12/07/2010 | 173.01 | 174.47 | 169.6 | 171.39 |
| 12/08/2010 | 171.51 | 174.3 | 171.25 | 173.7 |
| 12/09/2010 | 178.13 | 179.9 | 175.13 | 179.82 |
| 12/10/2010 | 179.8 | 183.11 | 178.5 | 183.05 |
| 12/13/2010 | 184 | 185.28 | 181.57 | 181.88 |
| 12/14/2010 | 181.94 | 184.23 | 181.34 | 182.66 |
| 12/15/2010 | 183.09 | 184.13 | 180.65 | 180.9 |
| 12/16/2010 | 181.65 | 183.3 | 178.23 | 183.11 |
| 12/17/2010 | 182.72 | 189.03 | 181.25 | 187.2 |
| 12/20/2010 | 187.53 | 189 | 185.46 | 188.5 |
| 12/21/2010 | 189.44 | 192.58 | 188.74 | 192.51 |
| 12/22/2010 | 193.39 | 193.74 | 190.31 | 190.96 |
| 12/23/2010 | 190.72 | 191.74 | 188.41 | 188.67 |
| 12/27/2010 | 188.56 | 189.97 | 187.03 | 189.26 |
| 12/28/2010 | 189.2 | 190 | 187.35 | 189.41 |
| 12/29/2010 | 190.54 | 191.47 | 189.36 | 190.82 |
| 12/30/2010 | 189.8 | 190.6 | 187.72 | 188.02 |
| 12/31/2010 | 188.3 | 190.6 | 187.36 | 190.58 |