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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 269.5017
CLOSE 269.7233
Low
LOW 208.77
High
HIGH 323
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 210.62 | 212.87 | 208.77 | 212.77 |
| 01/03/2013 | 213.31 | 215.99 | 212.17 | 213.35 |
| 01/04/2013 | 213.03 | 218.86 | 213.02 | 218.03 |
| 01/07/2013 | 217.68 | 218.29 | 215.25 | 217.63 |
| 01/08/2013 | 217.02 | 217.44 | 214.05 | 214.26 |
| 01/09/2013 | 215.19 | 217.12 | 214.23 | 214.82 |
| 01/10/2013 | 216.02 | 220 | 215.82 | 218.75 |
| 01/11/2013 | 218.43 | 221.26 | 217.33 | 221.01 |
| 01/14/2013 | 221.23 | 224.47 | 220.06 | 222.19 |
| 01/15/2013 | 223.37 | 223.41 | 220.59 | 223.25 |
| 01/16/2013 | 222.43 | 224 | 221.39 | 222.24 |
| 01/17/2013 | 228.75 | 234.46 | 227 | 232 |
| 01/18/2013 | 232.8 | 234 | 231.26 | 233.93 |
| 01/22/2013 | 234.12 | 237.01 | 234.05 | 236.96 |
| 01/23/2013 | 237.3 | 238.62 | 235.14 | 235.99 |
| 01/24/2013 | 237.32 | 238.41 | 234.59 | 236.33 |
| 01/25/2013 | 237.53 | 237.75 | 235.85 | 236.42 |
| 01/28/2013 | 235.59 | 236.32 | 233.16 | 234.86 |
| 01/29/2013 | 235.15 | 238.01 | 234.11 | 238.01 |
| 01/30/2013 | 237.75 | 238.4 | 236.09 | 237.4 |
| 01/31/2013 | 236.73 | 238.55 | 235.47 | 236.28 |
| 02/01/2013 | 234.64 | 237.79 | 234 | 236.89 |
| 02/04/2013 | 232.17 | 236.25 | 231.66 | 234.48 |
| 02/05/2013 | 235.39 | 239.49 | 235 | 238.86 |
| 02/06/2013 | 237.55 | 238.95 | 237.25 | 238.8 |
| 02/07/2013 | 238.5 | 238.8 | 234.57 | 236.82 |
| 02/08/2013 | 236.64 | 238.69 | 235.75 | 238.16 |
| 02/11/2013 | 238.18 | 239.92 | 237.31 | 239.45 |
| 02/12/2013 | 239 | 241.02 | 238.73 | 238.86 |
| 02/13/2013 | 240.2 | 243.03 | 239.75 | 242.52 |
| 02/14/2013 | 242.37 | 245.65 | 242.36 | 245.57 |
| 02/15/2013 | 246.75 | 247 | 242.37 | 242.95 |
| 02/19/2013 | 243.42 | 245.36 | 242.66 | 244.12 |
| 02/20/2013 | 243.54 | 243.98 | 239 | 239.12 |
| 02/21/2013 | 238.16 | 238.5 | 235.3 | 236.22 |
| 02/22/2013 | 238 | 240.88 | 238 | 240.87 |
| 02/25/2013 | 242.7 | 243.66 | 236.5 | 236.5 |
| 02/26/2013 | 238.09 | 239.21 | 234.34 | 236.15 |
| 02/27/2013 | 236.03 | 241.63 | 235.05 | 241.07 |
| 02/28/2013 | 240.94 | 242.11 | 239.56 | 239.75 |
| 03/01/2013 | 238.17 | 238.17 | 233.8 | 236.83 |
| 03/04/2013 | 236.23 | 241.38 | 236 | 241.27 |
| 03/05/2013 | 242.24 | 244.61 | 238.29 | 244.39 |
| 03/06/2013 | 245.77 | 250 | 245.77 | 249.57 |
| 03/07/2013 | 250.45 | 251.7 | 248.28 | 248.47 |
| 03/08/2013 | 250.1 | 251.02 | 247.44 | 248.27 |
| 03/11/2013 | 248.27 | 248.44 | 246.28 | 247.87 |
| 03/12/2013 | 248.08 | 250.29 | 247.71 | 249.44 |
| 03/13/2013 | 250.34 | 254 | 249.5 | 253.7 |
| 03/14/2013 | 254.89 | 257.77 | 254.11 | 256.04 |
| 03/15/2013 | 255.07 | 256.8 | 254.26 | 256.74 |
| 03/18/2013 | 254.11 | 256.53 | 253.43 | 255.25 |
| 03/19/2013 | 255.08 | 256.36 | 250.69 | 253.18 |
| 03/20/2013 | 255.25 | 259.57 | 255.25 | 258.7 |
| 03/21/2013 | 256.28 | 259.19 | 252.81 | 253 |
| 03/22/2013 | 253.52 | 254.52 | 252.12 | 253.13 |
| 03/25/2013 | 255 | 257.33 | 251.44 | 251.82 |
| 03/26/2013 | 252.8 | 258.68 | 252.04 | 258.41 |
| 03/27/2013 | 257.2 | 257.6 | 254.88 | 256.57 |
| 03/28/2013 | 257.36 | 258.66 | 255.26 | 256.88 |
| 04/01/2013 | 256.5 | 256.85 | 252.47 | 252.96 |
| 04/02/2013 | 253.41 | 257.88 | 253.21 | 257.44 |
| 04/03/2013 | 257.83 | 258 | 247.34 | 248.23 |
| 04/04/2013 | 248.22 | 251.15 | 247.6 | 251.11 |
| 04/05/2013 | 247.23 | 248 | 241.04 | 245.79 |
| 04/08/2013 | 245.47 | 249.41 | 244.1 | 249.38 |
| 04/09/2013 | 251.91 | 255.56 | 249.72 | 254.04 |
| 04/10/2013 | 255.43 | 260.78 | 254.96 | 260.77 |
| 04/11/2013 | 261.35 | 265.57 | 261.35 | 264.14 |
| 04/12/2013 | 262.95 | 264.99 | 262.1 | 263.13 |
| 04/15/2013 | 260 | 262.46 | 253.78 | 253.86 |
| 04/16/2013 | 257.77 | 257.9 | 251.48 | 257.22 |
| 04/17/2013 | 254.55 | 255.43 | 249.02 | 251.03 |
| 04/18/2013 | 251.01 | 251.18 | 243.58 | 245.3 |
| 04/19/2013 | 246.46 | 250.46 | 246.12 | 250.16 |
| 04/22/2013 | 251.24 | 251.58 | 247.38 | 250.51 |
| 04/23/2013 | 252.5 | 259.97 | 251.94 | 259.48 |
| 04/24/2013 | 259.94 | 260.73 | 257.67 | 258.67 |
| 04/25/2013 | 259.87 | 264.33 | 259.26 | 263.57 |
| 04/26/2013 | 262.61 | 264.62 | 262.2 | 263.77 |
| 04/29/2013 | 264.16 | 268.74 | 263.32 | 268.21 |
| 04/30/2013 | 268.46 | 269.81 | 265.78 | 266.5 |
| 05/01/2013 | 265.38 | 266.5 | 260.69 | 260.94 |
| 05/02/2013 | 261.69 | 263.41 | 260.98 | 262.35 |
| 05/03/2013 | 265.68 | 271.59 | 265.14 | 271.34 |
| 05/06/2013 | 271.55 | 275.21 | 270.24 | 274.35 |
| 05/07/2013 | 274.54 | 275.81 | 272.41 | 275.55 |
| 05/08/2013 | 275.35 | 277.37 | 268.03 | 277.25 |
| 05/09/2013 | 274.73 | 278.82 | 272.43 | 275.8 |
| 05/10/2013 | 276.24 | 277.46 | 275.21 | 276.67 |
| 05/13/2013 | 275.76 | 281 | 275.42 | 279.39 |
| 05/14/2013 | 280 | 284.98 | 280 | 284.45 |
| 05/15/2013 | 283.98 | 289.41 | 283 | 289.29 |
| 05/16/2013 | 288.44 | 290.83 | 284.75 | 285.41 |
| 05/17/2013 | 287.1 | 291.21 | 286.7 | 290.95 |
| 05/20/2013 | 289.1 | 291.82 | 287.06 | 289.25 |
| 05/21/2013 | 290.6 | 293.31 | 288.94 | 291.69 |
| 05/22/2013 | 291.66 | 298.14 | 282.91 | 285.33 |
| 05/23/2013 | 280.85 | 283.69 | 277.45 | 282.8 |
| 05/24/2013 | 279.88 | 283.54 | 279.8 | 283.35 |
| 05/28/2013 | 285.42 | 292.29 | 285.14 | 288.32 |
| 05/29/2013 | 286.31 | 288.86 | 282.77 | 283.64 |
| 05/30/2013 | 282.5 | 286.68 | 281.3 | 284.98 |
| 05/31/2013 | 283.71 | 285.99 | 279.12 | 279.2 |
| 06/03/2013 | 279.94 | 279.95 | 273.03 | 278.33 |
| 06/04/2013 | 278.73 | 281.58 | 274.69 | 276.28 |
| 06/05/2013 | 275.9 | 277.78 | 263.11 | 266.97 |
| 06/06/2013 | 265.39 | 269.23 | 260.52 | 268.99 |
| 06/07/2013 | 272.99 | 280.69 | 269.77 | 280.23 |
| 06/10/2013 | 279.05 | 282.91 | 276.41 | 281.34 |
| 06/11/2013 | 279.39 | 279.73 | 275.17 | 276.2 |
| 06/12/2013 | 278.37 | 280 | 268.53 | 269.04 |
| 06/13/2013 | 268.78 | 272.7 | 264.71 | 272.43 |
| 06/14/2013 | 272.36 | 273.7 | 268.05 | 269.73 |
| 06/17/2013 | 272.56 | 278.08 | 271 | 275.99 |
| 06/18/2013 | 277.38 | 279.33 | 274.77 | 276.49 |
| 06/19/2013 | 276.89 | 278.21 | 268.23 | 268.46 |
| 06/20/2013 | 264.72 | 265.92 | 250.55 | 252.01 |
| 06/21/2013 | 258.51 | 258.65 | 241.99 | 248.67 |
| 06/24/2013 | 246.39 | 248.3 | 240.6 | 245.63 |
| 06/25/2013 | 249.61 | 253.87 | 247.65 | 252.58 |
| 06/26/2013 | 252.33 | 259.4 | 252.33 | 258.04 |
| 06/27/2013 | 257.35 | 265.5 | 257.35 | 264.06 |
| 06/28/2013 | 263.88 | 263.88 | 256.23 | 256.85 |
| 07/01/2013 | 257.61 | 261.6 | 255.81 | 256.11 |
| 07/02/2013 | 255.91 | 259.4 | 254.71 | 256.82 |
| 07/03/2013 | 254.49 | 257.22 | 253 | 255.26 |
| 07/05/2013 | 257.82 | 258.94 | 253.38 | 257.26 |
| 07/08/2013 | 259.98 | 260.55 | 255.87 | 257.02 |
| 07/09/2013 | 259.4 | 263.77 | 255.24 | 263.38 |
| 07/10/2013 | 265 | 266.32 | 262.4 | 264.71 |
| 07/11/2013 | 267.57 | 272.03 | 266.95 | 269.89 |
| 07/12/2013 | 269.5 | 269.79 | 265.73 | 269.74 |
| 07/15/2013 | 270.17 | 271.17 | 269.02 | 269.81 |
| 07/16/2013 | 270.06 | 273.47 | 265.5 | 268.35 |
| 07/17/2013 | 268.81 | 272.29 | 268.15 | 272.29 |
| 07/18/2013 | 273.62 | 279.63 | 272.3 | 278.91 |
| 07/19/2013 | 279.98 | 280.72 | 275.29 | 280.72 |
| 07/22/2013 | 280.25 | 286 | 278.93 | 286 |
| 07/23/2013 | 286.02 | 288.82 | 284.78 | 284.95 |
| 07/24/2013 | 285.17 | 286.44 | 282.55 | 283.95 |
| 07/25/2013 | 282.21 | 286.53 | 281.25 | 284.98 |
| 07/26/2013 | 283.07 | 286.4 | 281.68 | 286.38 |
| 07/29/2013 | 286.81 | 286.81 | 282.03 | 283.12 |
| 07/30/2013 | 284.79 | 285.29 | 281.87 | 282.44 |
| 07/31/2013 | 282.68 | 285.81 | 281.27 | 281.96 |
| 08/01/2013 | 286 | 287 | 283.68 | 285.27 |
| 08/02/2013 | 285.5 | 288.32 | 284.35 | 286.62 |
| 08/05/2013 | 284.97 | 286.03 | 283.43 | 285.72 |
| 08/06/2013 | 285.2 | 286.63 | 282.92 | 284.59 |
| 08/07/2013 | 283.14 | 283.14 | 278.15 | 280.9 |
| 08/08/2013 | 283.33 | 283.93 | 278.39 | 278.52 |
| 08/09/2013 | 278.86 | 283.5 | 277.26 | 280.57 |
| 08/12/2013 | 279.17 | 280.3 | 276.63 | 278.21 |
| 08/13/2013 | 278.54 | 280.66 | 276.31 | 279.81 |
| 08/14/2013 | 280 | 280.82 | 277.29 | 277.32 |
| 08/15/2013 | 274.44 | 274.66 | 267.57 | 270.09 |
| 08/16/2013 | 269.08 | 272.85 | 268.01 | 270.15 |
| 08/19/2013 | 269 | 270.91 | 266.47 | 266.74 |
| 08/20/2013 | 267.09 | 267.67 | 265.35 | 266.93 |
| 08/21/2013 | 266.22 | 268.17 | 263.08 | 264.01 |
| 08/22/2013 | 265.4 | 268.83 | 264.51 | 268.06 |
| 08/23/2013 | 269.93 | 270.25 | 266.41 | 268.8 |
| 08/26/2013 | 268.96 | 272.69 | 267.63 | 269.52 |
| 08/27/2013 | 265.47 | 266.64 | 258.89 | 258.96 |
| 08/28/2013 | 258 | 262.81 | 257.19 | 259.44 |
| 08/29/2013 | 257.54 | 262.6 | 257.3 | 260.54 |
| 08/30/2013 | 261.63 | 262.89 | 259.24 | 260.32 |
| 09/03/2013 | 265 | 266.64 | 260.88 | 263.78 |
| 09/04/2013 | 263.5 | 267.36 | 262.09 | 266.1 |
| 09/05/2013 | 265.87 | 266.88 | 262.06 | 262.77 |
| 09/06/2013 | 263.44 | 264.51 | 259.42 | 261.23 |
| 09/09/2013 | 262.35 | 263.14 | 259.89 | 263.05 |
| 09/10/2013 | 266 | 268.02 | 265.13 | 266.51 |
| 09/11/2013 | 264.38 | 264.87 | 261.01 | 261.75 |
| 09/12/2013 | 259.48 | 263.85 | 259.48 | 262.26 |
| 09/13/2013 | 262.39 | 264.8 | 261.57 | 264.63 |
| 09/16/2013 | 271 | 273.3 | 269.01 | 272.66 |
| 09/17/2013 | 272.66 | 273.3 | 271.28 | 272.99 |
| 09/18/2013 | 272.56 | 281.56 | 271.8 | 279.41 |
| 09/19/2013 | 280.84 | 285.32 | 280.02 | 283.64 |
| 09/20/2013 | 283.7 | 285.43 | 278.03 | 278.3 |
| 09/23/2013 | 278.78 | 278.78 | 272.96 | 274.96 |
| 09/24/2013 | 274.89 | 275.43 | 272.1 | 272.5 |
| 09/25/2013 | 270.02 | 271.78 | 268.54 | 270.24 |
| 09/26/2013 | 271.21 | 273.25 | 270.57 | 272.68 |
| 09/27/2013 | 269.85 | 271.83 | 268.31 | 270.95 |
| 09/30/2013 | 265.66 | 271.1 | 265.66 | 270.62 |
| 10/01/2013 | 270 | 270.68 | 266.85 | 270.09 |
| 10/02/2013 | 269.24 | 271.21 | 266.25 | 271.21 |
| 10/03/2013 | 269.62 | 271.99 | 266.5 | 269.93 |
| 10/04/2013 | 270.34 | 272.25 | 269.37 | 272.01 |
| 10/07/2013 | 268.82 | 270.27 | 267.04 | 267.19 |
| 10/08/2013 | 268.15 | 269.58 | 262.68 | 262.75 |
| 10/09/2013 | 263.1 | 269.28 | 263.05 | 266.8 |
| 10/10/2013 | 268.24 | 277.74 | 268.24 | 277.25 |
| 10/11/2013 | 277.27 | 281.18 | 275.91 | 280.49 |
| 10/14/2013 | 279.39 | 282.65 | 277.5 | 282.27 |
| 10/15/2013 | 283.1 | 284.88 | 281.14 | 282.27 |
| 10/16/2013 | 284.74 | 293.52 | 281.89 | 290.47 |
| 10/17/2013 | 289.89 | 299.09 | 288.24 | 298.51 |
| 10/18/2013 | 299.46 | 302.44 | 296.59 | 301.66 |
| 10/21/2013 | 301.68 | 303.65 | 300.48 | 301.54 |
| 10/22/2013 | 304.35 | 307.6 | 302.38 | 306.22 |
| 10/23/2013 | 304.72 | 304.9 | 300.12 | 303.03 |
| 10/24/2013 | 304.73 | 308.42 | 303.24 | 306.95 |
| 10/25/2013 | 306.95 | 308.48 | 305.38 | 307.61 |
| 10/28/2013 | 308 | 310.25 | 305.94 | 308.44 |
| 10/29/2013 | 308.76 | 309.84 | 307.44 | 309.26 |
| 10/30/2013 | 309.06 | 311.32 | 305.65 | 306.18 |
| 10/31/2013 | 306.37 | 309.18 | 300.72 | 300.81 |
| 11/01/2013 | 300.92 | 304.17 | 300.15 | 303.65 |
| 11/04/2013 | 303.73 | 304.68 | 303.01 | 303.48 |
| 11/05/2013 | 303.76 | 304.26 | 300.49 | 301.85 |
| 11/06/2013 | 306 | 307.02 | 303.11 | 305.01 |
| 11/07/2013 | 308.49 | 308.49 | 296.54 | 296.68 |
| 11/08/2013 | 297.05 | 302.1 | 297 | 301.59 |
| 11/11/2013 | 300.73 | 303.69 | 299.75 | 302.19 |
| 11/12/2013 | 300.6 | 302.37 | 296.44 | 297.21 |
| 11/13/2013 | 295.16 | 298.86 | 294.37 | 298.68 |
| 11/14/2013 | 298.43 | 302.85 | 297.88 | 302.6 |
| 11/15/2013 | 302.5 | 305.57 | 301.77 | 303.19 |
| 11/18/2013 | 305.75 | 306.61 | 302.99 | 303.94 |
| 11/19/2013 | 304.24 | 306.01 | 301.61 | 302.4 |
| 11/20/2013 | 302.75 | 305.24 | 297.38 | 299.03 |
| 11/21/2013 | 299.28 | 303.88 | 297.81 | 303.43 |
| 11/22/2013 | 303.97 | 303.98 | 300.92 | 303.76 |
| 11/25/2013 | 304.53 | 305 | 301.21 | 301.62 |
| 11/26/2013 | 299.08 | 305.74 | 299.08 | 303.44 |
| 11/27/2013 | 304.16 | 307.86 | 303.58 | 307.6 |
| 11/29/2013 | 309.85 | 309.85 | 302.41 | 302.75 |
| 12/02/2013 | 302.5 | 309.21 | 302.5 | 305 |
| 12/03/2013 | 302.81 | 304.55 | 296.4 | 298.41 |
| 12/04/2013 | 297.03 | 300.47 | 292.02 | 297.46 |
| 12/05/2013 | 295.66 | 296.65 | 293.43 | 295.55 |
| 12/06/2013 | 299.58 | 302.08 | 299.2 | 301.83 |
| 12/09/2013 | 302.65 | 304.93 | 300.46 | 302.71 |
| 12/10/2013 | 300.3 | 302.62 | 298.55 | 299.4 |
| 12/11/2013 | 299.68 | 300.78 | 292.05 | 292.32 |
| 12/12/2013 | 292.3 | 295.36 | 291.67 | 291.77 |
| 12/13/2013 | 293.35 | 299.06 | 293.35 | 297.8 |
| 12/16/2013 | 298 | 304.95 | 297.49 | 304.76 |
| 12/17/2013 | 304.51 | 305.81 | 302.13 | 302.63 |
| 12/18/2013 | 301.79 | 309.86 | 297.88 | 309.69 |
| 12/19/2013 | 309.64 | 309.98 | 306.12 | 308.39 |
| 12/20/2013 | 309.45 | 317.15 | 308.4 | 314.34 |
| 12/23/2013 | 318.56 | 318.56 | 314.38 | 315.42 |
| 12/24/2013 | 315.26 | 316.79 | 313.96 | 316.2 |
| 12/26/2013 | 323 | 323 | 313.05 | 315.39 |
| 12/27/2013 | 316 | 318.99 | 314.21 | 316.38 |
| 12/30/2013 | 316.29 | 316.99 | 313.84 | 316.08 |
| 12/31/2013 | 317.42 | 318.76 | 314.97 | 316.47 |