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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 349.8421
CLOSE 350.0883

Low

LOW 280.55

High

HIGH 399.46
DATEOPENHIGHLOWCLOSE
01/04/2016333.04333.46329.01333.1
01/05/2016334.19336.1329.12333.96
01/06/2016327.28331.9327330.16
01/07/2016320.6325.65312.61315.73
01/08/2016317.56319.76307.03307.78
01/11/2016309.07310304.37308.32
01/12/2016312.42314.6307.59313.59
01/13/2016315.21318.43303.62304.61
01/14/2016305.26315.45299.31310
01/15/2016298.96299.95290.46296.58
01/19/2016300.4301.76290.48294
01/20/2016288.67294.15280.55292
01/21/2016292.79296.89289.48289.9
01/22/2016295.84301.89294.99300.56
01/25/2016300.06300.94289.2289.72
01/26/2016292.46300.43291.27299.26
01/27/2016299311297.38302.12
01/28/2016302.61307.81298.04299.17
01/29/2016303.37314.34301.9314.26
02/01/2016311.91314.5306.68312.25
02/02/2016305.82305.82298.02301.21
02/03/2016301.7306.91290.07304.06
02/04/2016302.25316302.25313.7
02/05/2016312.03315.17306.35307.75
02/08/2016301.36301.36289.37293.46
02/09/2016287297.61286.52294.53
02/10/2016299.29305.73297.13298.56
02/11/2016289.47297.23289294.21
02/12/2016300.18307.5297.04306.8
02/16/2016312.03315.65309.33314.47
02/17/2016318.84321.27316.99319.88
02/18/2016319.52320.05314.14315.97
02/19/2016313.07314.55307.59314.29
02/22/2016318.84321.72312.25316.45
02/23/2016315317.42306.41309.86
02/24/2016304.49311.87297.89307.98
02/25/2016309.59313.75303.87313.62
02/26/2016316.6318.57311.92313.92
02/29/2016312.6315.63311.09311.96
03/01/2016315.27323.03314.13322.57
03/02/2016320.1327.23318.4326.73
03/03/2016323.46324.97320.43323.14
03/04/2016323.28325.87320.7323.76
03/07/2016320.52327.86317.83326.73
03/08/2016323.3325316.75320.4
03/09/2016323.91328.35321328.31
03/10/2016329.77330320324.99
03/11/2016330340.19326.65339.65
03/14/2016337.46338.91334.21337.82
03/15/2016333.13334.33330.39334.13
03/16/2016333.15335.5329.59334.07
03/17/2016334.23344.73332.67341.94
03/18/2016344.21346.96339.63342.56
03/21/2016342.77345.82339.04341.98
03/22/2016337.17342.83337.17340.22
03/23/2016340.98341.86337.3339.23
03/24/2016336.47337.87331.73334.28
03/28/2016336338.64334.21336.91
03/29/2016336.24340.43332339.91
03/30/2016343.63344.91340.81341.37
03/31/2016340.34344.2339.93340.57
04/01/2016337.27344.56335.07342.53
04/04/2016342343.29336.24338.52
04/05/2016335.92336.66331.45334.8
04/06/2016334.4338.73334.09337.2
04/07/2016334.37335.87326.93328.37
04/08/2016332.74335.24330.8331.6
04/11/2016334.91337.16332.78332.96
04/12/2016334.04339.87332.33339.31
04/13/2016343348.62341.42348.29
04/14/2016343356.2342354.91
04/15/2016354.42358.31353.59357.74
04/18/2016353359.45351.05358
04/19/2016361.54366.31361.2364.66
04/20/2016365.94368.91364.45366.92
04/21/2016364.36367.88362.24364.09
04/22/2016365.16369.21363.83365.47
04/25/2016364.01365360.47363.66
04/26/2016363.74366362.31365.96
04/27/2016366369.33363.81367.47
04/28/2016363.2365.88357.68358.83
04/29/2016356.63358.04353.15356.33
05/02/2016358.77362.68355.12361.5
05/03/2016356356.63352.08355.69
05/04/2016352.59355.53350.73352.17
05/05/2016352.42354.5351.17352.08
05/06/2016350.56357.09350.23356.01
05/09/2016355.95357.75353.29355.01
05/10/2016358360.3355.77360.18
05/11/2016358.4359.78353.42353.82
05/12/2016356.56357.71352.68355.6
05/13/2016354.72357.85346.27347.29
05/16/2016347.61354.15347.61351.83
05/17/2016350.78352.86347.62348.82
05/18/2016347.05356.71347.05353.49
05/19/2016350.38353.22345.69350.57
05/20/2016353.61357.33352.17354.01
05/23/2016354356.53353.17353.9
05/24/2016358361.71356.4361.18
05/25/2016363.44365.47363.13364.09
05/26/2016364.1364.85361.44363.1
05/27/2016363.34366.05363.34365.09
05/31/2016366.3366.3361.99363.85
06/01/2016361.56365.92358.85364.59
06/02/2016360.88363.16356.71361.11
06/03/2016358.49359.88351.88359.37
06/06/2016358.88364.48358.88362.06
06/07/2016363.26363.64358.81359.06
06/08/2016358.56361.67358.4360.35
06/09/2016356.65359355.39357.96
06/10/2016351.5352.37345.64346.97
06/13/2016346.16350.57344.47344.59
06/14/2016343.08344.59339.49339.79
06/15/2016342.33344.08339.01339.55
06/16/2016336.88339.9332.01339.46
06/17/2016340.33343.27339.58341.88
06/20/2016349.51351.97347.84348.43
06/21/2016349.11350.59346.51348
06/22/2016348.5351.74346.74347.67
06/23/2016352.81356.93351.91356.85
06/24/2016337.13343.88331.01332.51
06/27/2016326.48326.63317.6319.54
06/28/2016324.33326.97318323.96
06/29/2016329336.92327.25336.74
06/30/2016337.96342.67334.23342.53
07/01/2016342.03346.3339.6341.28
07/05/2016338.66339.17332.53336.08
07/06/2016332.5338.2329.58336.11
07/07/2016335337.55331.21335.11
07/08/2016341.58345.39339.04345.2
07/11/2016348.04349.44345.14347.5
07/12/2016350.01357.84349.55357.37
07/13/2016357.58358.89354.01357.5
07/14/2016354.5362352.99355.19
07/15/2016355.94357.59351.13356.85
07/18/2016357.56359.69356.8357.78
07/19/2016355.46357.48355.4356.58
07/20/2016358.66360.73355.58359.78
07/21/2016359.28360.3357.66359.5
07/22/2016360.4363.21359.27363.05
07/25/2016363363.78360.08361.42
07/26/2016360.75362.74358.67361.93
07/27/2016362.19365.67361.21363.31
07/28/2016362.64364.98360.69363.37
07/29/2016362.87367.22362.8366.25
08/01/2016366.66368.45365.52368.32
08/02/2016366.1367.92364.98367.08
08/03/2016367.08369366.37368.16
08/04/2016367.67369.16365.65366.25
08/05/2016370.28375.26369.01374.75
08/08/2016374.54375.95370.93371.69
08/09/2016372.5372.5368.24368.65
08/10/2016369.52369.52365.51366.44
08/11/2016366.29368.81366.29367.39
08/12/2016365367.07364366.6
08/15/2016368371.77367.73370.74
08/16/2016369.12370.95366.99367.07
08/17/2016367.02370.42366.56370.1
08/18/2016369.02370.9369.02370.79
08/19/2016369.93372.98367.74372.05
08/22/2016371.9372.49369.75371.55
08/23/2016374.48374.48372.15372.28
08/24/2016371.65372.76368.36369.12
08/25/2016368369.36366.67368.5
08/26/2016370373.91368.52371.09
08/29/2016372.14375.72371.86373.8
08/30/2016374.1376.65373.6376
08/31/2016372.52374.04370.66372.81
09/01/2016374.12375.83366.72372.17
09/02/2016374.51375.69371.91373.85
09/06/2016373.81374.49369.76371.59
09/07/2016369.86373.65368373.54
09/08/2016372.02373.44371.18372.38
09/09/2016369.66370.17362.13362.18
09/12/2016360369.32358.42368.1
09/13/2016365.57367.75358.86360.91
09/14/2016361.78364.74359.28360.7
09/15/2016360.7366.86359.35365.5
09/16/2016362.64366.58360.11365.97
09/19/2016368.87372.41366.52367.96
09/20/2016371.81371.81365.71365.71
09/21/2016367.66371.24366.33370.37
09/22/2016373.68375.95372.3373.87
09/23/2016372.09373.26365.55365.65
09/26/2016363364.56359.9360.7
09/27/2016359362.61358.29361.79
09/28/2016363.78363.79359.14361.68
09/29/2016360363.64354.02357.23
09/30/2016359.95363.88358362.46
10/03/2016361.7364.13357.73360.07
10/04/2016360.5361.52355.26356.03
10/05/2016357.63359.72355.67358.24
10/06/2016358.25359.23356.04356.8
10/07/2016356.99358.6355.5357.21
10/10/2016360.01362357.98358.8
10/11/2016357.26357.26350.39351.87
10/12/2016352.47353.97350.39351.1
10/13/2016348.52350.94344.42349.34
10/14/2016354.8357.27350.78354.91
10/17/2016355.42356.97352.95354.6
10/18/2016355.5359.67355.44356.59
10/19/2016356.74357.18352.72352.72
10/20/2016352.61354.71348.78349.17
10/21/2016345.43347.63344.41345.55
10/24/2016349.32349.4342.38343.14
10/25/2016342.09344.43341.34341.54
10/26/2016340.18341336.84340.15
10/27/2016341.63342.57337.15340.28
10/28/2016341.75342.45337.77339.69
10/31/2016341.49343.14339.02341.24
11/01/2016343.36343.42338.53340.96
11/02/2016340.86341.72337.43338.61
11/03/2016339.47343.11338.71341.14
11/04/2016341.36348.72339.9345.8
11/07/2016352.04358.93351.97357.64
11/08/2016356.04356.84351.95353.49
11/09/2016352.92365.94349.04364.42
11/10/2016368.84380.3367.11375.01
11/11/2016371.85373.95367.79371.19
11/14/2016373.78375.44369.79373.81
11/15/2016373.82374.22367.51372.15
11/16/2016369.48372.3367.39367.45
11/17/2016368.45372.15367.07371.37
11/18/2016371.22375.2370.55372.78
11/21/2016374.44375.08372.1374.57
11/22/2016375.12376.05371.4373.06
11/23/2016372.38373.77370.5372.99
11/25/2016373.03374.12371.11373.67
11/28/2016370.98372.8368.21368.65
11/29/2016369.13370.97366.22368.55
11/30/2016372.57372.93368.61370.79
12/01/2016373.81381.24371.65377.2
12/02/2016377.21377.46369.4371.36
12/05/2016374.33376.73371.54374.35
12/06/2016375.34375.38371.4373.97
12/07/2016374.42380.44373.77379.81
12/08/2016380.02392.05377.64390.33
12/09/2016391.9391.95386.2388.54
12/12/2016394.28396.64385.26390.28
12/13/2016391.28395.04389.13392.64
12/14/2016391.22396.91388.81390
12/15/2016391.52394.7388.81393.75
12/16/2016395.23396.4391392.62
12/19/2016392.25393.55389389.77
12/20/2016392.41399.46392.22398.45
12/21/2016398.82399.09392.21393.53
12/22/2016390.26390.26385.33387.12
12/23/2016387.12388.84384.35385.74
12/27/2016388.01388.58385.62387.49
12/28/2016388.38388.74380.71381.03
12/29/2016381.34384.19378.92379
12/30/2016381.56382.35378.64380.54