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
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 179.6057
CLOSE 179.2848
Low
LOW 137
High
HIGH 209.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 191.52 | 195 | 189.53 | 190.19 |
| 01/04/2011 | 191.26 | 191.5 | 188.71 | 190.04 |
| 01/05/2011 | 190.03 | 192.84 | 189.25 | 192 |
| 01/06/2011 | 192.68 | 192.79 | 188.36 | 189.93 |
| 01/07/2011 | 191.52 | 191.52 | 185.46 | 188.36 |
| 01/10/2011 | 188.11 | 191.54 | 187.43 | 191.17 |
| 01/11/2011 | 191.87 | 195.68 | 190.72 | 193.42 |
| 01/12/2011 | 194.7 | 195.24 | 191.04 | 193.84 |
| 01/13/2011 | 193.84 | 196.09 | 192.49 | 195.81 |
| 01/14/2011 | 195.33 | 199.1 | 193.67 | 199.06 |
| 01/18/2011 | 199.31 | 199.99 | 193.75 | 196.52 |
| 01/19/2011 | 195.76 | 196.94 | 191 | 191.56 |
| 01/20/2011 | 192.74 | 193.01 | 189.25 | 190.87 |
| 01/21/2011 | 192.46 | 194.65 | 191.3 | 193.07 |
| 01/24/2011 | 194.23 | 194.9 | 191.31 | 193.58 |
| 01/25/2011 | 199.34 | 199.87 | 194.92 | 198.01 |
| 01/26/2011 | 199.16 | 200.83 | 196.92 | 199.96 |
| 01/27/2011 | 200.76 | 202.06 | 198.75 | 201.73 |
| 01/28/2011 | 201.38 | 201.47 | 193.95 | 194.28 |
| 01/31/2011 | 194.6 | 198.2 | 194.54 | 198.02 |
| 02/01/2011 | 199.23 | 202 | 198.5 | 201.23 |
| 02/02/2011 | 199.57 | 199.99 | 197.03 | 197.64 |
| 02/03/2011 | 197 | 197.82 | 194.51 | 196.82 |
| 02/04/2011 | 197.1 | 197.65 | 194.06 | 194.35 |
| 02/07/2011 | 195.26 | 198.5 | 195 | 196 |
| 02/08/2011 | 196.78 | 199.45 | 195.06 | 199.37 |
| 02/09/2011 | 198.27 | 200.65 | 197.26 | 199.62 |
| 02/10/2011 | 198.01 | 201.59 | 198.01 | 200.71 |
| 02/11/2011 | 200.01 | 203.6 | 199 | 203.42 |
| 02/14/2011 | 203.5 | 206.44 | 202.59 | 205.01 |
| 02/15/2011 | 203.61 | 206 | 202.54 | 205.66 |
| 02/16/2011 | 206.03 | 207 | 204 | 205.34 |
| 02/17/2011 | 205.02 | 205.48 | 202.8 | 204.59 |
| 02/18/2011 | 205.45 | 207.47 | 202.9 | 206.67 |
| 02/22/2011 | 203.41 | 204.16 | 197.91 | 198.41 |
| 02/23/2011 | 199 | 199.83 | 194.38 | 195.13 |
| 02/24/2011 | 195.79 | 201.44 | 193.58 | 201.2 |
| 02/25/2011 | 202.99 | 204.55 | 201.44 | 203.92 |
| 02/28/2011 | 203.11 | 205.61 | 200.51 | 203.99 |
| 03/01/2011 | 209.77 | 209.77 | 200.9 | 201.43 |
| 03/02/2011 | 200.73 | 202.03 | 198.74 | 198.85 |
| 03/03/2011 | 199.37 | 207.16 | 199.21 | 207.06 |
| 03/04/2011 | 207.18 | 207.44 | 201.01 | 201.89 |
| 03/07/2011 | 202.5 | 203.11 | 196.64 | 198.24 |
| 03/08/2011 | 199.08 | 200.39 | 196.85 | 198.83 |
| 03/09/2011 | 198.07 | 198.78 | 195.65 | 196.9 |
| 03/10/2011 | 194.38 | 196.21 | 188.91 | 190.38 |
| 03/11/2011 | 190.75 | 191.92 | 188.32 | 189.98 |
| 03/14/2011 | 188.68 | 189.18 | 185.59 | 188.43 |
| 03/15/2011 | 183.29 | 186.78 | 180.29 | 185.7 |
| 03/16/2011 | 185.2 | 186.23 | 179.52 | 179.77 |
| 03/17/2011 | 183.29 | 184.54 | 181.72 | 183.96 |
| 03/18/2011 | 185.28 | 186.76 | 183.09 | 184.55 |
| 03/21/2011 | 185.01 | 187.13 | 185 | 186 |
| 03/22/2011 | 185.63 | 186.34 | 184.68 | 185.03 |
| 03/23/2011 | 184.78 | 185.14 | 181.37 | 183.7 |
| 03/24/2011 | 183.95 | 186.5 | 183.95 | 185.55 |
| 03/25/2011 | 186.59 | 189.02 | 185.55 | 188.24 |
| 03/28/2011 | 189.3 | 190.68 | 187.19 | 187.47 |
| 03/29/2011 | 187.26 | 187.87 | 185.2 | 186.5 |
| 03/30/2011 | 196.34 | 200.1 | 194.88 | 198.84 |
| 03/31/2011 | 198.1 | 201.04 | 198.1 | 201.01 |
| 04/01/2011 | 202.05 | 204.5 | 202 | 202.43 |
| 04/04/2011 | 201.4 | 202.8 | 199.82 | 200.99 |
| 04/05/2011 | 200.25 | 202.2 | 198.94 | 199.48 |
| 04/06/2011 | 200.74 | 200.75 | 198.7 | 199.22 |
| 04/07/2011 | 199.65 | 199.79 | 196.8 | 197.99 |
| 04/08/2011 | 199 | 199.91 | 195.31 | 196.1 |
| 04/11/2011 | 195.85 | 197.29 | 195.52 | 195.95 |
| 04/12/2011 | 197.21 | 197.21 | 193.92 | 194.78 |
| 04/13/2011 | 196.03 | 196.93 | 193.28 | 194.68 |
| 04/14/2011 | 193.16 | 194.29 | 192.15 | 193.38 |
| 04/15/2011 | 194.98 | 195.09 | 192.55 | 193.24 |
| 04/18/2011 | 191.08 | 192.99 | 189.06 | 190.55 |
| 04/19/2011 | 191.32 | 192.03 | 189.35 | 192.03 |
| 04/20/2011 | 194.37 | 196.48 | 192.8 | 193.72 |
| 04/21/2011 | 195.8 | 199.21 | 194.12 | 198.88 |
| 04/25/2011 | 198.77 | 199.99 | 195.9 | 197.13 |
| 04/26/2011 | 197.41 | 199.5 | 196.74 | 198.93 |
| 04/27/2011 | 199.14 | 200.41 | 196.78 | 199.9 |
| 04/28/2011 | 198.9 | 199.34 | 196.53 | 198 |
| 04/29/2011 | 197.85 | 198.27 | 194.88 | 195.94 |
| 05/02/2011 | 196.86 | 197.5 | 195.32 | 195.53 |
| 05/03/2011 | 197.61 | 197.61 | 192.01 | 194.07 |
| 05/04/2011 | 197.06 | 197.85 | 192.62 | 194.01 |
| 05/05/2011 | 193.22 | 193.88 | 190.74 | 191.47 |
| 05/06/2011 | 194.09 | 197.56 | 193.89 | 195.74 |
| 05/09/2011 | 197.32 | 197.32 | 194.23 | 196.67 |
| 05/10/2011 | 197.01 | 198.16 | 195.67 | 198 |
| 05/11/2011 | 197.15 | 197.15 | 194.17 | 194.52 |
| 05/12/2011 | 194.16 | 196 | 192.08 | 195.88 |
| 05/13/2011 | 196.22 | 196.67 | 193.89 | 194.24 |
| 05/16/2011 | 192.26 | 195.9 | 191.73 | 191.95 |
| 05/17/2011 | 191.08 | 191.95 | 187.47 | 190.54 |
| 05/18/2011 | 190.48 | 193.75 | 189.5 | 193.25 |
| 05/19/2011 | 198.03 | 199.86 | 196.03 | 198.1 |
| 05/20/2011 | 198 | 199.99 | 197.33 | 197.51 |
| 05/23/2011 | 195.57 | 196.2 | 193.51 | 194.74 |
| 05/24/2011 | 192.54 | 194.23 | 191.52 | 193.05 |
| 05/25/2011 | 193 | 195.86 | 193 | 195.41 |
| 05/26/2011 | 195.42 | 198.22 | 194 | 197.54 |
| 05/27/2011 | 198 | 201.18 | 197.7 | 200.67 |
| 05/31/2011 | 202.5 | 205.56 | 201.38 | 205.56 |
| 06/01/2011 | 207.25 | 207.42 | 199.29 | 199.35 |
| 06/02/2011 | 199.43 | 201.03 | 197.89 | 199.58 |
| 06/03/2011 | 196.28 | 196.33 | 193.54 | 193.63 |
| 06/06/2011 | 192.88 | 193.98 | 187.51 | 187.85 |
| 06/07/2011 | 189.04 | 191.57 | 188.48 | 189.64 |
| 06/08/2011 | 189.26 | 190.86 | 188.94 | 189.69 |
| 06/09/2011 | 190.19 | 193.15 | 187.44 | 192.32 |
| 06/10/2011 | 190.11 | 191.69 | 185.27 | 185.82 |
| 06/13/2011 | 186.21 | 189.22 | 186 | 188.93 |
| 06/14/2011 | 191.71 | 193 | 191.12 | 192.56 |
| 06/15/2011 | 190.53 | 191.38 | 185.51 | 186.32 |
| 06/16/2011 | 186.99 | 189 | 185.19 | 188.13 |
| 06/17/2011 | 190.95 | 191 | 186.9 | 187.34 |
| 06/20/2011 | 186.85 | 189.79 | 186.14 | 189.4 |
| 06/21/2011 | 190.35 | 191.85 | 188.67 | 190.73 |
| 06/22/2011 | 189.69 | 191.41 | 189.08 | 189.14 |
| 06/23/2011 | 186.18 | 187.99 | 184.71 | 187.37 |
| 06/24/2011 | 187.48 | 187.86 | 183.51 | 184.39 |
| 06/27/2011 | 184.56 | 187.42 | 184.1 | 187.07 |
| 06/28/2011 | 187.47 | 189.28 | 186.2 | 189.26 |
| 06/29/2011 | 190.48 | 192.5 | 189.23 | 191.89 |
| 06/30/2011 | 192.81 | 193.28 | 189.84 | 191.81 |
| 07/01/2011 | 192.05 | 196.64 | 191.1 | 196.42 |
| 07/05/2011 | 195.44 | 196.35 | 194.18 | 194.51 |
| 07/06/2011 | 194.19 | 195.78 | 193.09 | 195.55 |
| 07/07/2011 | 197.76 | 199.1 | 197.05 | 198.49 |
| 07/08/2011 | 195.25 | 195.85 | 193.86 | 195.45 |
| 07/11/2011 | 190.17 | 192.45 | 185.82 | 186.38 |
| 07/12/2011 | 185.4 | 188.56 | 183.5 | 183.69 |
| 07/13/2011 | 185.23 | 187 | 184.5 | 185.05 |
| 07/14/2011 | 186.35 | 186.81 | 181.76 | 182.27 |
| 07/15/2011 | 187.79 | 187.8 | 182.35 | 184.54 |
| 07/18/2011 | 184.24 | 184.24 | 178.78 | 180.25 |
| 07/19/2011 | 181.49 | 183.94 | 179.71 | 183.69 |
| 07/20/2011 | 189.57 | 191.49 | 184.14 | 184.5 |
| 07/21/2011 | 184.75 | 188.58 | 184.75 | 187.72 |
| 07/22/2011 | 188.21 | 189.99 | 187.5 | 187.92 |
| 07/25/2011 | 185.5 | 187.42 | 184.2 | 186 |
| 07/26/2011 | 188.73 | 188.73 | 183.52 | 184.42 |
| 07/27/2011 | 184.58 | 184.58 | 175.65 | 176.84 |
| 07/28/2011 | 177.34 | 178.26 | 174.05 | 175.07 |
| 07/29/2011 | 172.5 | 179.58 | 172.38 | 178.46 |
| 08/01/2011 | 181.4 | 181.5 | 175.09 | 178.36 |
| 08/02/2011 | 179.52 | 179.52 | 173.95 | 174.49 |
| 08/03/2011 | 174.61 | 176.71 | 169.54 | 173.45 |
| 08/04/2011 | 170.88 | 172.68 | 162.88 | 163.25 |
| 08/05/2011 | 165.64 | 167.56 | 157 | 161.58 |
| 08/08/2011 | 154.03 | 159.74 | 145.14 | 145.25 |
| 08/09/2011 | 150.02 | 156.69 | 144.64 | 156.54 |
| 08/10/2011 | 151.56 | 155.12 | 145.87 | 148.06 |
| 08/11/2011 | 150.05 | 164.52 | 148.67 | 161.98 |
| 08/12/2011 | 167.06 | 168.5 | 159.91 | 161.07 |
| 08/15/2011 | 162.63 | 165.64 | 162.01 | 165.14 |
| 08/16/2011 | 160.16 | 164.81 | 158.91 | 161.16 |
| 08/17/2011 | 162.33 | 164.68 | 159.38 | 161.18 |
| 08/18/2011 | 157.76 | 157.76 | 150.5 | 152.28 |
| 08/19/2011 | 150.25 | 156.04 | 150 | 151.33 |
| 08/22/2011 | 155.24 | 156.47 | 151.48 | 152.17 |
| 08/23/2011 | 153.3 | 159.44 | 150.24 | 159.41 |
| 08/24/2011 | 158.35 | 163.73 | 156.76 | 163.73 |
| 08/25/2011 | 165.22 | 167.97 | 157.01 | 158.64 |
| 08/26/2011 | 158.05 | 163.01 | 154.58 | 160.99 |
| 08/29/2011 | 163.77 | 168.29 | 163 | 168.18 |
| 08/30/2011 | 167.25 | 168.94 | 165.64 | 167 |
| 08/31/2011 | 166.57 | 167.34 | 163.07 | 164.75 |
| 09/01/2011 | 164.72 | 166.4 | 162.15 | 162.68 |
| 09/02/2011 | 160.19 | 161.07 | 155.05 | 156.04 |
| 09/06/2011 | 150.25 | 152.62 | 148.9 | 152.41 |
| 09/07/2011 | 154.81 | 159.02 | 154.23 | 158.91 |
| 09/08/2011 | 157.75 | 158.31 | 155.52 | 155.86 |
| 09/09/2011 | 154.49 | 154.94 | 150.08 | 151.07 |
| 09/12/2011 | 149.26 | 152.05 | 148.1 | 151.3 |
| 09/13/2011 | 153.36 | 153.68 | 150.07 | 151.22 |
| 09/14/2011 | 153 | 154.32 | 149.1 | 152.3 |
| 09/15/2011 | 154.23 | 159.46 | 153.5 | 159.18 |
| 09/16/2011 | 159.98 | 161.89 | 157.71 | 160.88 |
| 09/19/2011 | 156.5 | 157.72 | 154.5 | 156.25 |
| 09/20/2011 | 157.54 | 159.42 | 155.34 | 155.58 |
| 09/21/2011 | 155.39 | 156.83 | 147.21 | 147.22 |
| 09/22/2011 | 142.66 | 145.45 | 140.22 | 144.75 |
| 09/23/2011 | 143.56 | 147.88 | 142.79 | 147.63 |
| 09/26/2011 | 148.01 | 150.64 | 144.68 | 150.35 |
| 09/27/2011 | 153.9 | 157.75 | 151.14 | 152.49 |
| 09/28/2011 | 157.72 | 157.72 | 148.26 | 148.55 |
| 09/29/2011 | 152.73 | 152.78 | 148.07 | 151.66 |
| 09/30/2011 | 149.36 | 151.57 | 147.61 | 148.01 |
| 10/03/2011 | 146.81 | 148.7 | 141.43 | 141.77 |
| 10/04/2011 | 140.06 | 147.57 | 137 | 147.2 |
| 10/05/2011 | 147.52 | 151.14 | 145.51 | 150.49 |
| 10/06/2011 | 150.47 | 152.19 | 145.3 | 151.67 |
| 10/07/2011 | 152.35 | 153 | 147.69 | 147.78 |
| 10/10/2011 | 152.88 | 156.72 | 150.93 | 155.25 |
| 10/11/2011 | 153.45 | 155.44 | 152.02 | 153.06 |
| 10/12/2011 | 154.49 | 160.19 | 154.33 | 156 |
| 10/13/2011 | 155.53 | 155.53 | 149.52 | 153.65 |
| 10/14/2011 | 154.05 | 159.49 | 154.05 | 155.91 |
| 10/17/2011 | 154.25 | 155.37 | 150.25 | 150.73 |
| 10/18/2011 | 151.02 | 157.76 | 150.28 | 156.3 |
| 10/19/2011 | 153 | 154 | 148.06 | 148.92 |
| 10/20/2011 | 149.04 | 153.51 | 146.53 | 152.16 |
| 10/21/2011 | 154.51 | 155.75 | 152.15 | 154.32 |
| 10/24/2011 | 155.7 | 158.34 | 154.13 | 157.48 |
| 10/25/2011 | 158.23 | 158.23 | 149.93 | 150.38 |
| 10/26/2011 | 153.23 | 155.25 | 151.42 | 154.37 |
| 10/27/2011 | 159.97 | 170.42 | 159.66 | 169.12 |
| 10/28/2011 | 169.1 | 170.8 | 165.23 | 169.78 |
| 10/31/2011 | 166.51 | 166.92 | 157.75 | 157.79 |
| 11/01/2011 | 152.09 | 155.13 | 149.84 | 150 |
| 11/02/2011 | 152.63 | 155.99 | 150.74 | 155.52 |
| 11/03/2011 | 157.13 | 160.22 | 153.05 | 159.26 |
| 11/04/2011 | 157.02 | 158.68 | 154.57 | 157.6 |
| 11/07/2011 | 158.01 | 160.24 | 155.6 | 160.05 |
| 11/08/2011 | 163.39 | 163.91 | 159.43 | 163.16 |
| 11/09/2011 | 159.06 | 159.06 | 152.99 | 153.23 |
| 11/10/2011 | 156.27 | 160.76 | 154.46 | 159.88 |
| 11/11/2011 | 161.98 | 166 | 160.5 | 164.33 |
| 11/14/2011 | 162.8 | 165.19 | 161.77 | 163.12 |
| 11/15/2011 | 162.88 | 168.33 | 162.4 | 165.88 |
| 11/16/2011 | 163.43 | 164.88 | 160.94 | 161.33 |
| 11/17/2011 | 160.96 | 163.16 | 158.74 | 159.6 |
| 11/18/2011 | 160.89 | 161.2 | 158.12 | 159.26 |
| 11/21/2011 | 156.43 | 158 | 154.29 | 156.61 |
| 11/22/2011 | 156.32 | 157.66 | 154.06 | 155.81 |
| 11/23/2011 | 153.78 | 154.9 | 151.44 | 151.49 |
| 11/25/2011 | 151.23 | 153.77 | 150.35 | 151.27 |
| 11/28/2011 | 157.81 | 160.34 | 157.35 | 159.83 |
| 11/29/2011 | 159.55 | 162.79 | 158.91 | 161.03 |
| 11/30/2011 | 167.6 | 172.53 | 166.07 | 172.04 |
| 12/01/2011 | 169.5 | 170.24 | 165.45 | 167.41 |
| 12/02/2011 | 169.65 | 173.22 | 168.12 | 169.02 |
| 12/05/2011 | 172.94 | 176.5 | 172.12 | 176.31 |
| 12/06/2011 | 176.23 | 176.23 | 172 | 173.46 |
| 12/07/2011 | 172.89 | 175.21 | 170.98 | 174.37 |
| 12/08/2011 | 172.65 | 172.89 | 167.13 | 167.5 |
| 12/09/2011 | 168.61 | 173.55 | 168.29 | 172.68 |
| 12/12/2011 | 166.34 | 170.32 | 166.34 | 169.48 |
| 12/13/2011 | 171 | 172.34 | 165.37 | 167.75 |
| 12/14/2011 | 166.8 | 168.68 | 165.28 | 166.94 |
| 12/15/2011 | 169.88 | 169.95 | 167.5 | 167.84 |
| 12/16/2011 | 168.72 | 170.89 | 167.87 | 170.33 |
| 12/19/2011 | 170.57 | 170.89 | 165.09 | 165.6 |
| 12/20/2011 | 169.54 | 173.91 | 169.22 | 173.14 |
| 12/21/2011 | 173.34 | 174.46 | 170.11 | 173.35 |
| 12/22/2011 | 173.88 | 176.2 | 173.51 | 175.49 |
| 12/23/2011 | 176.7 | 178.73 | 175 | 178.41 |
| 12/27/2011 | 178.18 | 179.77 | 177.02 | 177.84 |
| 12/28/2011 | 177.88 | 177.88 | 175.9 | 176.44 |
| 12/29/2011 | 177.4 | 179.5 | 176.55 | 179.4 |
| 12/30/2011 | 179.4 | 179.43 | 177.87 | 178.24 |