Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BlackRock, Inc. logo
BLK
BlackRock, Inc.
20:00:04
1050.09 $
0.0000 (%0.00)
Previous Close: 1057.38
Day Low₺1045.905
Day High₺1076.505
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BLK: BlackRock, Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 185.465
CLOSE 185.4929

Low

LOW 160.25

High

HIGH 209.91
DATEOPENHIGHLOWCLOSE
01/03/2012183.65185.96180.87181.27
01/04/2012179.55180.87177.64179.96
01/05/2012179.5179.92175.18179.33
01/06/2012179.68180.95177.51179.13
01/09/2012179.3179.86177.3179.25
01/10/2012182.42183.6181183.09
01/11/2012182.03184.1179.04183.87
01/12/2012186.91187.17182.26187.06
01/13/2012185.74186.92184.4186.57
01/17/2012188.62190.4186.92187.46
01/18/2012187.5188.75185.61187.8
01/19/2012187187.8181.05187.54
01/20/2012184.75186.59180.83182.82
01/23/2012181.99185.71181.63185.56
01/24/2012184.23189.25184.23189.02
01/25/2012188.04188.81186.32188.24
01/26/2012189.8191.68186.4187.86
01/27/2012186189.05185.58187.49
01/30/2012185.68186182.81183.22
01/31/2012184.41184.88180.41182
02/01/2012185.48185.48181.11183
02/02/2012182.98184.42182.35183.77
02/03/2012185.26188.69184.69188.64
02/06/2012184.01190.2184.01190.18
02/07/2012188.98189.99187.32189.47
02/08/2012189.77190.65188.99190.25
02/09/2012190.46190.96188.54190.19
02/10/2012188.02190.41187.56190
02/13/2012191.37192.71190.56192.45
02/14/2012191192.81189.88191.52
02/15/2012192.68192.95189.43189.88
02/16/2012193.08193.21190.56193.12
02/17/2012194.73196.8192.2196.19
02/21/2012196.37196.79193.87194.53
02/22/2012192.7194.6192.4193.51
02/23/2012193.59198.09192.8197.13
02/24/2012198.49199.1195.23196
02/27/2012195198.4194197.71
02/28/2012197.94199.9197.4198.33
02/29/2012202.09202.09197.57199
03/01/2012198.02200197.16198.5
03/02/2012197.8200.25197.6198.25
03/05/2012196.74196.82194.55195.24
03/06/2012193.65194.95191.88193.17
03/07/2012194.15196.72193.28196.72
03/08/2012198.55198.97195.02195.55
03/09/2012196.32197.51195.28196.91
03/12/2012196.98196.98194.51194.88
03/13/2012197203.01195.25203
03/14/2012206.42206.42198.84200.67
03/15/2012201.24205.09199.35205.08
03/16/2012204.04205.72203.02205.6
03/19/2012204.02206.52203.81205.09
03/20/2012204.62204.62202.93203.3
03/21/2012202.68204.27200.7201.34
03/22/2012199.55200.12198.15198.52
03/23/2012199.02201.44198.24201.11
03/26/2012201.52205.2200.71205.19
03/27/2012208.69208.69203.46203.58
03/28/2012203.89204.55200.2202.73
03/29/2012201.23202.22198.7199.59
03/30/2012201.73204.9199.18204.9
04/02/2012207.7209.37203.38206.29
04/03/2012205.44207.27202.38206.57
04/04/2012205.59206.14202.99203.82
04/05/2012202.87206.2202.43205.98
04/09/2012201.64208.21200.78202.74
04/10/2012202.38203.63197.44198.6
04/11/2012200.64201.05197.15197.81
04/12/2012198.7201.91198.49201.71
04/13/2012201.51201.72197.48197.81
04/16/2012199.5201.28197.52198.18
04/17/2012200.77202.99199.64201.81
04/18/2012200200194.05196.01
04/19/2012195.51195.99189.71190.6
04/20/2012190.45193.25189.59190.4
04/23/2012188188.28184186.94
04/24/2012187.45190.57186.91188.57
04/25/2012190191.56189.75191.4
04/26/2012190.73193.69190.02193.25
04/27/2012193.2193.94191.38192.5
04/30/2012191.96192.51190.76191.58
05/01/2012191.34193.24190.32190.5
05/02/2012190.81190.81187.32188.78
05/03/2012188.33188.94182.54183.16
05/04/2012182.89184.65181.77183.17
05/07/2012181.04184.82181.04183.82
05/08/2012182.49183.49180.65182.34
05/09/2012180.21181.95179.54180.27
05/10/2012180.8181.94179.13179.68
05/11/2012178.95180.93177.12179.77
05/14/2012177.03178.23176.4176.49
05/15/2012176.67179.94176.4176.85
05/16/2012177.83178.92175.03175.07
05/17/2012175176.76173.9173.97
05/18/2012173.26174.67171.36171.91
05/21/2012167.11172.62166.01167.73
05/22/2012166.99167.65162.72163.37
05/23/2012160.65168.06160.25167.5
05/24/2012169.3170.91166.81170.44
05/25/2012170.47172.25169.61171.36
05/29/2012173.13174.69171.02174.6
05/30/2012172.99173170.18170.77
05/31/2012170.53171.93167.56170.8
06/01/2012168.07169.33165.4166.57
06/04/2012167.17168.35163.64165
06/05/2012162.71166.75162.71166.28
06/06/2012168.57170.71167.24170.56
06/07/2012171.98174171.72172.12
06/08/2012170.79173.93169.96173.91
06/11/2012175.38175.4171.78171.95
06/12/2012174.13174.96170.33173.02
06/13/2012173.28173.34170.16171.92
06/14/2012171.92173.16171.11172.69
06/15/2012173.56177.66173.18176.73
06/18/2012175.86175.86171.92173.45
06/19/2012174.78177.35173.69176.08
06/20/2012177.24177.24174.24175.66
06/21/2012175.66177.1170.83170.95
06/22/2012173.35174.91170.66172
06/25/2012169.11169.52165.71166.91
06/26/2012167.16169166.52168.19
06/27/2012169.26169.26165.97166.38
06/28/2012165.17166.21163.24166.09
06/29/2012169.87169.87166.98169.82
07/02/2012169.81170.37168.46169.63
07/03/2012169.03173.86169.03173.84
07/05/2012172.96174.53170.64171.75
07/06/2012170.16171.45169.32171.28
07/09/2012171.51172.45169.45171.86
07/10/2012173.06175.21171.96173.51
07/11/2012173.97175.38172.75175.13
07/12/2012173.51173.51171.24172.47
07/13/2012172.79176.4172.5175.78
07/16/2012175.51176.47174.03175.29
07/17/2012175.77176.44172.32176.15
07/18/2012172.89176171.74175.05
07/19/2012175.07176.95174.55176.12
07/20/2012175.27176.32173.11173.31
07/23/2012170.31170.31165.66166.85
07/24/2012166.48168163.85164.42
07/25/2012165.51166.27163.95164.06
07/26/2012166.64167.24164.42165
07/27/2012166.36171.54165.69170.67
07/30/2012170.85172.54168.71172.03
07/31/2012170.9171.69168.65170.26
08/01/2012170.76172.92169.29169.62
08/02/2012168.24169.6166168.51
08/03/2012170.87173.73170173.19
08/06/2012173.8175.29172.69172.91
08/07/2012173.74174.63173.01174.01
08/08/2012173173.91172.61173.67
08/09/2012173.5175.55173.13174.79
08/10/2012173.58174.74172.94174.41
08/13/2012174.11175.34173.21174.95
08/14/2012175.51175.57172.41173
08/15/2012172.97176.45172.95176.03
08/16/2012176.06177.99175.23177.22
08/17/2012179.45180177.57178.79
08/20/2012177.72179.3177.25178.37
08/21/2012178.8181.34177.46178.53
08/22/2012178.3178.98177.22178.04
08/23/2012178.25178.69176.77177.3
08/24/2012176.62178.88175.51178.27
08/27/2012178.53178.99176.75177
08/28/2012176.78179.43176.22178.32
08/29/2012178.88179.2176.75177.15
08/30/2012175.44176.83174.5176.01
08/31/2012176.94177.98174.86176.37
09/04/2012176.7178175.36176.93
09/05/2012177.2177.97175.92176
09/06/2012177.22180.4176.54180.18
09/07/2012180.4182.73179.9182.02
09/10/2012181.7181.95177.72177.83
09/11/2012177.61179.35176.55176.72
09/12/2012177178.08175.31176.69
09/13/2012176.78181.98175.29181.89
09/14/2012185.3185.46182.06183
09/17/2012182.5183.95182.29182.72
09/18/2012182.75183.75181.57182.74
09/19/2012183183.69182.29182.33
09/20/2012181.24183.37179.93183
09/21/2012183.91184.27182.63183
09/24/2012181.44182.25180.56181.04
09/25/2012181.74182.24177.89177.91
09/26/2012178.58179.31176.55176.66
09/27/2012178.01180177.68178.93
09/28/2012178.6179.43177.12178.3
10/01/2012179.57182.91179.25179.86
10/02/2012180.69180.9175.49177.17
10/03/2012178.24182176.56181.57
10/04/2012182.14184.07181.54184.02
10/05/2012185.02191.99185.02187.39
10/08/2012187.94189.9187.33188.69
10/09/2012188.94190.34188.69188.99
10/10/2012188.61188.99187.24187.36
10/11/2012187.8188.61185.5185.79
10/12/2012185.68187.75183.26184.31
10/15/2012186.52188184.35185.37
10/16/2012187.24190.87186.84189.97
10/17/2012191.49192188.69189.13
10/18/2012188.81192.08188.4190
10/19/2012189.41190.2188.39188.94
10/22/2012188.49189.41186.67189.27
10/23/2012187.01189.29185.71187.87
10/24/2012188.3190.28186.33186.99
10/25/2012188.45189.08186.18187.12
10/26/2012187.3188.4186.44186.99
10/31/2012189.09190.99188.34189.68
11/01/2012189.52190.46188.84190.07
11/02/2012190.86192.31189.32189.52
11/05/2012188.82190.25187.36189.5
11/06/2012191.09191.86189.51191.42
11/07/2012188.98190.6188.5190
11/08/2012190.31191.59187.1187.1
11/09/2012186.7189.02186.47186.83
11/12/2012187.25189.5186.31188.53
11/13/2012187.27190.09187.25188.34
11/14/2012188.76189.19186.25186.6
11/15/2012186.5187.55185.2186.96
11/16/2012188.13190.16185.41186.99
11/19/2012189.46191.21189.15191.16
11/20/2012190.81193.8190.3193.8
11/21/2012194.73194.99192.07193.75
11/23/2012194.71195.6194.08195.54
11/26/2012194.48195.22193.28194.09
11/27/2012196.35196.35192.81194.82
11/28/2012194.51198.88194197.43
11/29/2012196.74197.54194.21195.62
11/30/2012195.45197.23194.52197.04
12/03/2012198.13199.35195.09195.33
12/04/2012195.02195.75191.19191.26
12/05/2012191.2193.55190.24192.44
12/06/2012192.4193.85191.69193.75
12/07/2012194.42194.85193.31194.76
12/10/2012194.78195.82194195.72
12/11/2012195.77199.65195.77199.45
12/12/2012200.34201.73199.04200.67
12/13/2012200.64201.33200.14200.72
12/14/2012198.87202.09198.87201.53
12/17/2012202.31205.35200.89205.29
12/18/2012205.73208.62203.81206.67
12/19/2012205.48208.85205.48205.81
12/20/2012207.29209.43206.11209.29
12/21/2012206.02209.91205.37206.75
12/24/2012209.8209.8202.7207.22
12/26/2012207.53207.58204.97205.34
12/27/2012205.85206.83204.04206.07
12/28/2012204.91206.27203.88204.51
12/31/2012204.16206.88203.91206.71