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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 558.3547
CLOSE 558.5646

Low

LOW 323.98

High

HIGH 722.42
DATEOPENHIGHLOWCLOSE
01/02/2020510510504.92508.98
01/03/2020501.72506.7501.52503.57
01/06/2020500.17504.77498.51504
01/07/2020502.88509.82502.88507.22
01/08/2020507.77510.14502.24507.1
01/09/2020513.88514.82510.6513.1
01/10/2020514.51515.24510.41512.18
01/13/2020513.27523.45513.27523.11
01/14/2020520.15525516.52518.32
01/15/2020518.5531.62518.5530.26
01/16/2020536.91536.91530.25535
01/17/2020537.06539.2533.23535.24
01/21/2020532.01534.15527.76529.14
01/22/2020532.53539.63531.34536.86
01/23/2020533.6544532.88541.94
01/24/2020544.42547.35532.76536.84
01/27/2020522530.33519.61523.81
01/28/2020527.96533.77525.15529.97
01/29/2020534.45542.17532.37536.49
01/30/2020531.04540.26528.91539.69
01/31/2020537.94539.09525.18527.35
02/03/2020530.23537.15529.8530.08
02/04/2020538.17540.32531.45535.24
02/05/2020543.84546.68537.47543.48
02/06/2020548.07555.24541.33554.67
02/07/2020550556.01549.5555.74
02/10/2020553.44561.25553.3561.1
02/11/2020564.05571.31563.88570.44
02/12/2020574.84576.81570.01572.48
02/13/2020568.69572.75567.37568.55
02/14/2020565.74568.92562.71565.94
02/18/2020565565.22562.31564.81
02/19/2020567.98573566.19572.07
02/20/2020570572.95560.62566.92
02/21/2020563.41564.85555557
02/24/2020536.05541.31527.65528
02/25/2020530.26531.13502.47506
02/26/2020508.17517.96505.49508.47
02/27/2020495.64500.86475.78475.82
02/28/2020459.25465.41449.02463.01
03/02/2020467.14488.18461.57487.94
03/03/2020488.34503.98476.18482.07
03/04/2020488.09497.77479.3495.31
03/05/2020477.37482.4464.58472.47
03/06/2020452.04458.96440.52450.41
03/09/2020411.39436.1405.15419.01
03/10/2020441.33459.02434.23459
03/11/2020445447.99422.17430.97
03/12/2020398.38420383.43386.22
03/13/2020415.11419.24388413.78
03/16/2020368.44376.57354.01357.28
03/17/2020366.21398.24355.39386.76
03/18/2020357.17374.57323.98373.36
03/19/2020367.29415.15351.3397.36
03/20/2020401.01402.4350.96354.72
03/23/2020354.72354.72326.28327.42
03/24/2020349.3373.06346.29371.7
03/25/2020384.9439.99377401.38
03/26/2020408.06454.5405.57451.9
03/27/2020428.54449.48421.12434.34
03/30/2020438456.25434.51455.35
03/31/2020451.89458.63436.99439.97
04/01/2020418.11424.5401.9409.54
04/02/2020408.18433.87406.19426.53
04/03/2020426.71432.98411.03418.07
04/06/2020442.01452.98433.4449.52
04/07/2020469469.07441.98443.12
04/08/2020445.81455.64441.63450.97
04/09/2020460478.69458.43471.42
04/13/2020468.86470.24449.25452.39
04/14/2020466.79467.99456.48458.03
04/15/2020442.49451440443.07
04/16/2020445.19462.85444.84458.99
04/17/2020476.32484.69469.35476.87
04/20/2020467.84475.24464.15470.8
04/21/2020460.07477.62453.33474.37
04/22/2020484.32487.88475.54481
04/23/2020481.32484.76469.31471.2
04/24/2020476.03476.03469.64475.14
04/27/2020481.07498.15477.06496.65
04/28/2020508.07510.79494.76497.77
04/29/2020510.67516500.59511.39
04/30/2020501.24507.94497.81502.04
05/01/2020491.42492.47483.15484.16
05/04/2020479483.71473.11481.51
05/05/2020488.11493.73484.88485.49
05/06/2020489.73491.7476.67483.4
05/07/2020494.87502.81493.33497.39
05/08/2020505.53506496.62498.78
05/11/2020492.27497.18488.64493.11
05/12/2020472.83473.34451.35454.44
05/13/2020459.99491.78456.5485.8
05/14/2020481500.14471.45498.2
05/15/2020495515.59490.52513.73
05/18/2020519528.79514.59516.43
05/19/2020512.46515.58498.83501.2
05/20/2020509.56513503.46508.74
05/21/2020508.08509.63504.15508.51
05/22/2020506513.57503513.3
05/26/2020525530.15521.41523.63
05/27/2020536.25537.35525.33536.4
05/28/2020548.48550535.01536.84
05/29/2020530.69534.5520.55528.64
06/01/2020528543.11526.73538.23
06/02/2020544.4547.77538.43541.34
06/03/2020550551.94542.81547.71
06/04/2020541.93548.14540546.19
06/05/2020558562.09551.62556.53
06/08/2020557.22561.92550.55557.33
06/09/2020547.97562.5546.95558.06
06/10/2020559.45567.58555.63558.06
06/11/2020544.07548.67521.14525.21
06/12/2020538.4539.13516.1527.04
06/15/2020518.23549.59515.72543.03
06/16/2020558.9558.9539.35550.4
06/17/2020554.96561.5552.8555.23
06/18/2020549.87558.35548.53556.77
06/19/2020566.98566.98546.85555.37
06/22/2020550.77558.57548.59553.21
06/23/2020560561.99553.21554.65
06/24/2020548.65551.9536.24538.57
06/25/2020537.77550.4532.75546.97
06/26/2020542.11544.42528.63534.85
06/29/2020540540.57530.99532.87
06/30/2020533.97545.98533.97544.09
07/01/2020544.29546.48537.46544.32
07/02/2020555.48560.56548.62551.77
07/06/2020560564.4557.09557.55
07/07/2020553.37560.47549.16549.23
07/08/2020551.01559.94549.49557.61
07/09/2020554.46557.47544.26549.44
07/10/2020550.53555.92546.78554.08
07/13/2020558.2565.23552552.56
07/14/2020552.76562.51551.46561.33
07/15/2020572.28573560.24568.59
07/16/2020565.3569.76563.12566.96
07/17/2020578.35592.48572.65587.72
07/20/2020580.22585577.13579.6
07/21/2020584.75584.75578.29580
07/22/2020580.33586.62577.98582.54
07/23/2020580.31585.05575.22578.15
07/24/2020578578567.66570.62
07/27/2020568.73578.28565.35575.33
07/28/2020572.9574.19569570.7
07/29/2020569.75580.21569.75577.6
07/30/2020569.31573.09564573.09
07/31/2020572.33575.32566.68575.01
08/03/2020579.35583.55577.31579.95
08/04/2020573.65575.69567.93571.04
08/05/2020576.71584.92573.23582.15
08/06/2020579.96583.35575.07582.23
08/07/2020582.67588.34579.42588.19
08/10/2020586.21587.16579.67580.2
08/11/2020585.3596.51583.33586.64
08/12/2020592.14605.72584.4590.24
08/13/2020586.72595.3586.72589.56
08/14/2020588.61592.46584.06588.46
08/17/2020590.93595.54587.89592.03
08/18/2020591.09594.76588.8589.21
08/19/2020592.33595.55588.8589.75
08/20/2020584.88588.26581.04583.36
08/21/2020585.41588581.93584.04
08/24/2020587.38591.69584.29591.45
08/25/2020594.45594.6590.12591.15
08/26/2020591.46595.7587.9592.1
08/27/2020592.94598.9591.99594.98
08/28/2020595.61601.31592.09601.06
08/31/2020602.52604.08593.67594.19
09/01/2020594.74601.02593.15596.24
09/02/2020597.74609.69594.19608
09/03/2020604.13605.45573.7579.12
09/04/2020581.81584.09557.86564.63
09/08/2020559.99560.77548552.54
09/09/2020561.62564.1555.33560.18
09/10/2020561.64561.96541.21543.31
09/11/2020544.48547.45537.86541.2
09/14/2020545.04553.21543.27547.38
09/15/2020553.11553.43547.28548.16
09/16/2020551.82566.88548.8561.73
09/17/2020554.95555.8544.51548.41
09/18/2020548.47559.16548.47556.92
09/21/2020548.63556.76542.52552.59
09/22/2020551.15556.55544.53550.8
09/23/2020550.31552.87538.05538.54
09/24/2020537.28542.11531.81535.05
09/25/2020532.95548.9531.39547.81
09/28/2020554.44563.94554558.65
09/29/2020560.16562.2552.37554.8
09/30/2020557.2570.89555.11563.55
10/01/2020576.84578.24566.17567.91
10/02/2020560.54574.67559.18570.12
10/05/2020574.7581.52573580.98
10/06/2020580.98590.6578.13580.23
10/07/2020584.32592.79584.32592.05
10/08/2020595.36606.21594.34604.44
10/09/2020610.6614.3606.58611.57
10/12/2020615.37620.66613.66614.89
10/13/2020634.17646.29626.16638.96
10/14/2020641.83643.46634.05639.85
10/15/2020634.09648.9632.64646.24
10/16/2020652.04659.57648657.38
10/19/2020658.25666.64633.03634.89
10/20/2020636.62650.98636.62645.07
10/21/2020646.58653.72634.82634.99
10/22/2020635637.83629.82635.18
10/23/2020637.87639.16633.51637.31
10/26/2020630631.59615.83622.19
10/27/2020620.32624.58613.47614.53
10/28/2020602.69606.45596.26600.71
10/29/2020600.21606.59590.26602.33
10/30/2020597.58600.87587.9599.21
11/02/2020608.96618.35606.45614.87
11/03/2020620.9633.34619629.26
11/04/2020628.29657.98627.81651.6
11/05/2020661.02672659.78668.19
11/06/2020666.06668654.19654.9
11/09/2020685.12692.73663.18666.02
11/10/2020661.07666.54645.12660.6
11/11/2020670.79675.75667.03670.62
11/12/2020665.76668.67654.87659.79
11/13/2020660671.1658.29669.77
11/16/2020682.5682.5669.27676.43
11/17/2020676.46676.46664.51667.49
11/18/2020670.8676.65668.95669.89
11/19/2020665.97675.34663.24673.48
11/20/2020674.02675.75669672.71
11/23/2020676.88689673.84682.87
11/24/2020694.67700.66686.5699.3
11/25/2020698.12704.26696.42703.61
11/27/2020706.75718.85705.14715.11
11/30/2020710.31713.19697.73698.35
12/01/2020709.67720.51705.2715.23
12/02/2020715718.81708.98718.36
12/03/2020718.36721.82711.76715.42
12/04/2020713.42720.29696.55703.47
12/07/2020702.7709.58699.03709.49
12/08/2020706.79718.55703.48713.92
12/09/2020715.84716.15696.84701.68
12/10/2020699.59702.74694.25698.41
12/11/2020692.3697.03689.45695.2
12/14/2020700.53700.55683.46683.92
12/15/2020691.52704.13690.33698.18
12/16/2020704708.8693.55698.37
12/17/2020703709.68699.29706.01
12/18/2020705.15706.6691.5698.8
12/21/2020694703.52689.17698.83
12/22/2020700703.66691.75693.52
12/23/2020702708.17696.21703.64
12/24/2020703.36710.84703.36707.18
12/28/2020714.59715.12709.07710.18
12/29/2020713.74715.32705.61706.28
12/30/2020713.3716.94708708.94
12/31/2020707.48722.42706.92721.54