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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 347.3342
CLOSE 347.1592

Low

LOW 275

High

HIGH 382.84
DATEOPENHIGHLOWCLOSE
01/02/2015357.98359.89352.44356.73
01/05/2015353.24354.27346.6347.5
01/06/2015348.7351.63338.55342.1
01/07/2015345.15349.98344.26349.34
01/08/2015352.84354.65351.59353.42
01/09/2015353.99354.52346.94349.23
01/12/2015350.21352.38344.25346.93
01/13/2015349.78354.49344.9347.98
01/14/2015345.58347.66340.5345.75
01/15/2015349.07349.58340.57342.45
01/16/2015344.49348.61339.1348.07
01/20/2015350.01351.6344.67346.59
01/21/2015344.63351342.51349.5
01/22/2015354362.03348.47360.79
01/23/2015361.27361.72355.11355.12
01/26/2015354358.45352.65357.39
01/27/2015353.25355350.78351.48
01/28/2015353.49354.71344.77345.03
01/29/2015345.79348.16342.77346.94
01/30/2015345.09347.96340.27340.51
02/02/2015342.37348.1339.44347.64
02/03/2015348.06353.4348.06352.95
02/04/2015346.54354.33344.95350.78
02/05/2015352.34359.82352.01358.82
02/06/2015362.25367.47360.15362.43
02/09/2015360.03362.59358.83360.87
02/10/2015365372.05364.34370.67
02/11/2015369.55372.25367.29369.9
02/12/2015370375.46370374.88
02/13/2015374.89378.03373.8376.04
02/17/2015379.51382.84377.8380.33
02/18/2015380.54381.17376.79377.86
02/19/2015376.69379.43376.05377.61
02/20/2015375.72377.67373.15376.64
02/23/2015377.17378373.7376.43
02/24/2015377.71379.88377378.11
02/25/2015377.74378.65375.56375.92
02/26/2015374.79377.01373.25375.02
02/27/2015375.02376.85371.38371.42
03/02/2015367.88376.69367.88376.42
03/03/2015374.28375.65370.85373.66
03/04/2015369.05370.91367.21369.14
03/05/2015370371.48367.34369.94
03/06/2015369.53375.54364.85365.47
03/09/2015365.47367.97363.54364.59
03/10/2015361.24362.75356.07356.19
03/11/2015357.15359.84356.63358.41
03/12/2015360.6368.93360.6368.71
03/13/2015368.99369.98364.2367.74
03/16/2015370.67374.74369.72374.08
03/17/2015373.04376.14371.53374.26
03/18/2015373.97380.99371.45377.76
03/19/2015376376.45369.12369.95
03/20/2015370.62379.59370.42378.64
03/23/2015377.92380.82374.02374.33
03/24/2015373.32373.93369.1369.1
03/25/2015369.89372.05363.76363.92
03/26/2015360.74364.81360.01362.15
03/27/2015361.84363.74360.25361.63
03/30/2015363.1369.62363.1368.1
03/31/2015366.21368.14364.7365.84
04/01/2015364.51366.93361.84362.57
04/02/2015363.32367.15362.67366.4
04/06/2015362.86369.12361.55366.98
04/07/2015366.75370.9366.33368.62
04/08/2015370.05371.45367.45369.71
04/09/2015370371.78367.68371.53
04/10/2015372.52372.99368.02369.45
04/13/2015369.95373369.65369.69
04/14/2015369.85374.19367.09373.66
04/15/2015374.38377.28373.45376.66
04/16/2015378.52378.79364.37372.18
04/17/2015369.69372363.16365.4
04/20/2015368370.93367.43369.71
04/21/2015371.68371.89367.1367.52
04/22/2015369.09371.22365.4369.51
04/23/2015368.5372.56366.93371.93
04/24/2015372.73373.88369.78372.98
04/27/2015374.59376.73371.18371.89
04/28/2015370.17377.99370.17377.85
04/29/2015375.62378.8365.82366.67
04/30/2015366.27368.9362.34363.94
05/01/2015366.53369.22365.02368.64
05/04/2015369.79371.68368.74370.27
05/05/2015368.48371.77365.12366.05
05/06/2015366.39367.89361.05363.4
05/07/2015363.5367.57362.83365.68
05/08/2015367.35371.26365.69370.04
05/11/2015369.55372.14367.69367.78
05/12/2015365.87366.18362.38365.17
05/13/2015364.48366.54363.51365.13
05/14/2015367.52371.51366.9371.47
05/15/2015372372.66368.57370.85
05/18/2015370.16371.97368.74370.71
05/19/2015371.69372.95368.92371.08
05/20/2015370.63371.66367.68370.25
05/21/2015370.5371.77368.03368.22
05/22/2015368.39369.46367.53368.08
05/26/2015367.01368.41364.82365.03
05/27/2015366.03369.68364.78368.68
05/28/2015366.98369.76366.07369.51
05/29/2015369.47369.47365365.78
06/01/2015366.08367.27362.65364.27
06/02/2015362.8364.68360.54363.4
06/03/2015364.39367.01362.52364.95
06/04/2015362.72364.52356.4357.83
06/05/2015358360.39350.43355.32
06/08/2015356.45357.78353.16353.45
06/09/2015353.88356.11352.01352.73
06/10/2015354.99357.91354.28355.61
06/11/2015356.73358.83355.01356.81
06/12/2015356356.7352.82353.43
06/15/2015351.63356.8348.47355.28
06/16/2015353.84357.96353.84357.28
06/17/2015358.96360.11356.37357.3
06/18/2015358361.81356.59360.88
06/19/2015359.88361.18357.72359.19
06/22/2015360.85363.53358.63358.96
06/23/2015359.5361.49359.11360.15
06/24/2015360.02360.99355.01355.57
06/25/2015355.57356.48350.88351.13
06/26/2015353.06354.9351.9354.47
06/29/2015350.38352344.34344.54
06/30/2015347.95349.14343.85345.98
07/01/2015350352.09345.62347.4
07/02/2015348.23348.5343.66345.4
07/06/2015342.36345.74340.01342.81
07/07/2015343.08344.41335.69342.61
07/08/2015340341.03333.64334.12
07/09/2015341.05342.37336.31336.89
07/10/2015339.94341.21337.28339.46
07/13/2015342.57345.42341.67344.26
07/14/2015342.86344.35340.63342.73
07/15/2015343.41347.82340.9346.49
07/16/2015349.65354.99349.04354.28
07/17/2015353.1355.69351.6354.54
07/20/2015355.97356.01351.87353.1
07/21/2015352.44354.42350.54351.82
07/22/2015352352.35349.4350
07/23/2015350.08351.19345.58346.44
07/24/2015345.82347.71340.25341.41
07/27/2015339.5341.38334.2336.24
07/28/2015338.88338.88335.39336.84
07/29/2015337.22341336339.84
07/30/2015339.71341.04337.79338.75
07/31/2015339.59341.72335.77336.32
08/03/2015336.67339.14332.51334.7
08/04/2015335.55337.11330.26332.44
08/05/2015334338.14334334.69
08/06/2015335.47336.19331.73333.07
08/07/2015332.31334.57329.16331.85
08/10/2015334.1338.36332.7335.59
08/11/2015333.05333.99329330
08/12/2015325.7328.31319.92327.13
08/13/2015327.93329.4325.03325.91
08/14/2015325.98328.71325328.14
08/17/2015326.25329.53325.16329.33
08/18/2015328329.04327.07328.72
08/19/2015327.71329323.01323.26
08/20/2015321.81322.42316.69317.06
08/21/2015313.21316.79306.95307.27
08/24/2015291.4306.15275299.17
08/25/2015309.98311.67294.65294.66
08/26/2015302.5304.15295.59303.09
08/27/2015306.53314.99306.53314.47
08/28/2015312.58312.58307.6311.23
08/31/2015307.26308.76302.04302.47
09/01/2015293.73296.77291.46294.3
09/02/2015297.3298.53294.24298.53
09/03/2015299.56301.47298.17300.26
09/04/2015295.65297.41292.4294.24
09/08/2015299.63302.49296.83301.43
09/09/2015304.95306.66296.08296.77
09/10/2015297.8303.84296.78301.31
09/11/2015301303.59298.8303.31
09/14/2015303.25303.75300.27301.06
09/15/2015303.6308.54301.51307.9
09/16/2015309.8314.23307.81313.51
09/17/2015312.23316.74310.66311.63
09/18/2015307.74313.58307.74308.87
09/21/2015310.2313.9309.57312.39
09/22/2015307.75307.75301.75304.33
09/23/2015304.09305.54301.45303.26
09/24/2015301301.91299.05300.51
09/25/2015304.14306.49300.91302.98
09/28/2015300.12303293.76294.06
09/29/2015295.27296.49291293.52
09/30/2015301301.67294.58297.47
10/01/2015297.07298.76291.5295.92
10/02/2015291303.39289.15303.36
10/05/2015306.19314.31305.22313.61
10/06/2015312.7314.28310.73312.73
10/07/2015315.51321.32315.12320.64
10/08/2015319.12319.87316.67318.57
10/09/2015318.57320.99315.09318.11
10/12/2015318.69318.69311.76315.66
10/13/2015312.7317.37312.34315.12
10/14/2015320.27326.38317322.47
10/15/2015324.45327.26320.59325.63
10/16/2015327.35331.28325.29330.83
10/19/2015329.34330.04326.4327.88
10/20/2015326.47328.37325.93327.15
10/21/2015327.64329.12321.69321.98
10/22/2015323.95335.87322.81335.35
10/23/2015338.27341.25336.14340.79
10/26/2015339.91340.39335.91337.02
10/27/2015335.74336.14333.03335.57
10/28/2015336.63346.33335.99346.32
10/29/2015345.68350.99343.5349.86
10/30/2015351.26354.59349.04351.97
11/02/2015353.66356.61352354.57
11/03/2015353.19360353.19358.47
11/04/2015358.96360.99355.06356.49
11/05/2015355.99359.45355.18357.3
11/06/2015359.95361.5353.74356.7
11/09/2015355.5357.74347.15349.57
11/10/2015347.24351.1344.73350.27
11/11/2015352.21352.82349.78350.5
11/12/2015346.52349.77345.02345.74
11/13/2015345.28347.32342.47343.25
11/16/2015343.26352.96342.58352.33
11/17/2015352.41357.92350.85353.42
11/18/2015354.68361.06352.45360.63
11/19/2015360.53361.03357.95359.09
11/20/2015361.07363.57360.8362.46
11/23/2015362.85364.56361.07363.25
11/24/2015360.53361.46356.38356.81
11/25/2015358.01362.26356.8360.62
11/27/2015359.65360355.27358.39
11/30/2015359.16364.87358.34363.72
12/01/2015362.94364.81360.24361.73
12/02/2015360.7363.41356.13358.92
12/03/2015359.08360.62350.11352
12/04/2015353.91361.66351.68360.76
12/07/2015359.42360.39353.22355.47
12/08/2015353.4354.94346.56348.94
12/09/2015348.04353.49343.13344.57
12/10/2015344.25349.04342.82345.25
12/11/2015340.64341.86321.22322.78
12/14/2015322.68327.81314.62319.6
12/15/2015324.95331.43322.65329.54
12/16/2015331.1334322.16331
12/17/2015332.85336.35328.58330.21
12/18/2015326.98328.15321.43321.47
12/21/2015325.63328.12322.48325.55
12/22/2015326331.42322.47330.51
12/23/2015333.81340.17332.59339.64
12/24/2015340.37340.87335.18337.4
12/28/2015336.94342.82334.88342.45
12/29/2015344.77347.15341.99343.6
12/30/2015342.36345.19341.22342.05
12/31/2015339.94345.75337.8340.52