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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 688.6546
CLOSE 688.332

Low

LOW 503.12

High

HIGH 927.48
DATEOPENHIGHLOWCLOSE
01/03/2022918.34922.07905.43911.73
01/04/2022917.72927.48916.56917.22
01/05/2022918.15925.5890.83891.77
01/06/2022893.36898.18884.03895.49
01/07/2022895.27896.63884892.27
01/10/2022888.7889.87862.84873.34
01/11/2022871.75888.91861.77888.19
01/12/2022895.55899.97880.86885.11
01/13/2022890.73891.16864.12867.58
01/14/2022845858.75832.87848.6
01/18/2022835839.95824.19832
01/19/2022840840825825.5
01/20/2022828.16846.67823.74826.55
01/21/2022825.9825.9798.79800.92
01/24/2022779.56788.41754.05786.82
01/25/2022774.01805.7763.87798.55
01/26/2022811819.97784.09795.47
01/27/2022807.66814.57783.69787.96
01/28/2022784.75808.59772.65808.14
01/31/2022805.21823.67805.01822.94
02/01/2022827.91831.32820.57825.95
02/02/2022830.05830.16815.53822.51
02/03/2022816.5823.73802.49805.77
02/04/2022802817.44797.3809.82
02/07/2022810824.76803.74816.92
02/08/2022815.98817.88801.28807.39
02/09/2022819.25824.87812.97813
02/10/2022803.73810.05770.21778.19
02/11/2022783.18784.99768.26772.49
02/14/2022765773.87752.95760.31
02/15/2022776.2784.25774.45781.19
02/16/2022777.17787.75776.55783.42
02/17/2022773.81777.61760.93762.5
02/18/2022760.6765.49752.45756.02
02/22/2022750758.4736.75745.48
02/23/2022751757.45731.17732.49
02/24/2022710.28734.67705.37731.79
02/25/2022736.05750.97733.4750.87
02/28/2022740.08747.74735.42743.89
03/01/2022740.35741.71711.68714.81
03/02/2022720745.8718.02738.04
03/03/2022746.97752.5729.57737.71
03/04/2022722725.41695.51696.59
03/07/2022696701.75674.84677.07
03/08/2022675678.3660.15662.87
03/09/2022686.95702.38680693.25
03/10/2022681.54705.82681.38697.2
03/11/2022700.37704.98686.2687.04
03/14/2022695.89710.39694.36697.53
03/15/2022702.58715700.36707.67
03/16/2022722.76731.96711.49731.11
03/17/2022721.06743.03721.06740.93
03/18/2022742.45742.45729.38738.59
03/21/2022739.88743.98727.93733.83
03/22/2022740.24749.13737.39746.87
03/23/2022746.84746.84729.67736.46
03/24/2022740.04743.4734.33738.28
03/25/2022739.96743.96735.32741.04
03/28/2022744.5752.32740749.88
03/29/2022765.78776.76762.16773.24
03/30/2022776.55783.07773.21777.36
03/31/2022783.64784.48764.17764.17
04/01/2022768774.83764.56769.76
04/04/2022771.5788.65769.7782.23
04/05/2022779.73781.26762.19764.43
04/06/2022752.25758.08737.08745.23
04/07/2022745.23753.24736.11748.89
04/08/2022747747734.2736.1
04/11/2022732.55737.58727.29728.38
04/12/2022728.4735.82711.44716.83
04/13/2022717727.06711.08715.74
04/14/2022716.01719.31688.14688.17
04/18/2022687691.49677.46680
04/19/2022681.5704.66681.5701.57
04/20/2022707.71710.79697.53699
04/21/2022708.97709.1679.67681.46
04/22/2022681683.82662.53662.94
04/25/2022660.3669.08648668.28
04/26/2022662.66668.83646.86647.05
04/27/2022646.14655.55641.76643.02
04/28/2022650654.4639.32650.97
04/29/2022649.04651.28623.22624.68
05/02/2022629.71630.75610624.8
05/03/2022630.51641.7625.16631.06
05/04/2022632.32666.49630665.23
05/05/2022651.29656.9626.63633.81
05/06/2022631.3637.1616.96628.62
05/09/2022616.72624.35603.44605.56
05/10/2022615.5625.27595.83610.23
05/11/2022604.76621.39599.64600.35
05/12/2022593604.84586.05600.4
05/13/2022606.67623.4603.09615.33
05/16/2022600605.16583.05598.6
05/17/2022615.71625.37598.35611.72
05/18/2022604.89606.4587.41591.86
05/19/2022585.5599.37582.58593.08
05/20/2022596.85607.18587.15600.44
05/23/2022609.73615.37599.84611.51
05/24/2022608.24622.22594.53618.35
05/25/2022615633.56615626.6
05/26/2022631.32652.94631.21652.44
05/27/2022656.85672.72656.14666.53
05/31/2022659.67672.19654.39669.08
06/01/2022672.68676.5658.84660.51
06/02/2022662.41689.2661.51686.49
06/03/2022673.54677.42667.88671.74
06/06/2022680.59687.95674.11675.34
06/07/2022667.07680.07666.85679.61
06/08/2022674.14677.42662.28662.41
06/09/2022660.77670.27659.46659.85
06/10/2022642.68648.6617.67617.67
06/13/2022600.1606.61587.88598.72
06/14/2022596.71604.51587.26591.23
06/15/2022598.42610.71589.78599.9
06/16/2022581.31586.82575.6585.77
06/17/2022587.43594.85579.1582.26
06/21/2022596.75616.86595.75614.54
06/22/2022605.29621.92603.12609.28
06/23/2022613.41628.69609.33624.71
06/24/2022632.44648.34632.17647.78
06/27/2022650652.75633.86636.92
06/28/2022642.4648626.5629.12
06/29/2022627.61629.71613.79617.96
06/30/2022606.86615.84596.32609.04
07/01/2022607.25619.27605.98616.7
07/05/2022604.97621.18597.5620.72
07/06/2022622.55624.34609.94614.74
07/07/2022619.21626.85618.13623.7
07/08/2022618.83623.45612.87619.56
07/11/2022612.04613.89603.73605
07/12/2022602616.43600.75603.29
07/13/2022595600.05583.25596.38
07/14/2022584.88591.22580.23588.63
07/15/2022594.99603.8585.51600.37
07/18/2022605.46613.37594.55597.53
07/19/2022608.32629.65606.45628.34
07/20/2022628.97639.3626.49634.73
07/21/2022634.24642.47630.77639.31
07/22/2022641.44645.13627.48633.64
07/25/2022636.72639.28629.21636.15
07/26/2022634.13634.13620.28622.94
07/27/2022628.81646.42625.44643.32
07/28/2022647.63663.94638.81659.98
07/29/2022660.91674.84660.2669.18
08/01/2022661.3674.8655.48671.39
08/02/2022663.78677.89662.99666.16
08/03/2022673.07691.44668.93690.54
08/04/2022692.49699.38691.07696.01
08/05/2022687.25700686.29695.93
08/08/2022700705.31694.24696.27
08/09/2022695.25698.57688.99696.51
08/10/2022711.11725.27710.05725.21
08/11/2022732.11736.88727.45728.65
08/12/2022732.5752.44728.03751.83
08/15/2022745.21759.11743.55755.82
08/16/2022749.05763.67748.17757.07
08/17/2022744.47746.79734.54743.22
08/18/2022739.88747.96734.18745.22
08/19/2022736.04737.25712.31713.85
08/22/2022699.09702.18692.22695.05
08/23/2022692.58704.05692696.97
08/24/2022694.89704.32694.01700.42
08/25/2022703.69711.89700.31710.6
08/26/2022713.35714.27675.77676.44
08/29/2022671.95679.62670.15675.89
08/30/2022681.05681.66668.41672.72
08/31/2022678.65682.09665.04666.39
09/01/2022661.21665.46650.79664.85
09/02/2022677.06679.53654.05658.06
09/06/2022658.99667.23647.91661.63
09/07/2022664.02677.15659.82674.22
09/08/2022668.25692.43660.36691.92
09/09/2022695701.24692.88695.46
09/12/2022697.21701.8690.24696.81
09/13/2022674.06674.37643.31644.91
09/14/2022650.6655.84636.76643.58
09/15/2022641.52648.97630.13632.34
09/16/2022623.83628.47615.85626.74
09/19/2022620.82636.42620.82634.73
09/20/2022626.67629.69619.37622.31
09/21/2022629.34632.16607.62608.09
09/22/2022605.2607.99592.57600.5
09/23/2022593.23599.24583.1591.39
09/26/2022590593.79582.92584.65
09/27/2022593.32595.86573.96578.6
09/28/2022582.17588.83576.15585.43
09/29/2022577.47579.93559.7563.92
09/30/2022561.61567.56549.56550.28
10/03/2022555578.43543.23572.72
10/04/2022583.56591.34582.29591.3
10/05/2022581.09588.24573.94583.15
10/06/2022580.2585570.76571.61
10/07/2022564.83564.83546.99550.4
10/10/2022557.55558.14541.33545.54
10/11/2022535.18542.95526.94531.14
10/12/2022531.15538.43527531.1
10/13/2022505.06566.9503.12566.03
10/14/2022567.25582.68547.59550.95
10/17/2022566574.73566569.25
10/18/2022590590.25573.17581.06
10/19/2022581.73588.09573.47577.9
10/20/2022580.37590.74569.28572.36
10/21/2022573.77598.44570.94597.26
10/24/2022605.81615602.75611.44
10/25/2022610636.35610635.94
10/26/2022635641.65634.03637.8
10/27/2022643.63657.23641.87648.98
10/28/2022648.8664.99645.54663.75
10/31/2022658.01662.64645.22645.91
11/01/2022656.74658.14648.51652
11/02/2022650.49663.22637.9638.81
11/03/2022626.44638.62622.98633.81
11/04/2022646.07660.39642.68656.15
11/07/2022660.25678.57655.55676.3
11/08/2022678.01691.4674.81686.33
11/09/2022677.37682.83667.06669.62
11/10/2022700.72762.22700.14759.81
11/11/2022748785.65748774.75
11/14/2022760762.92722.81741.15
11/15/2022757.06759.95732.3740.31
11/16/2022733733720.13727.03
11/17/2022715.31721.5710.19721.31
11/18/2022730.23730.65718.99720.61
11/21/2022716.58728.5715.48723.7
11/22/2022727.19737.03726.1733.45
11/23/2022731.48741729.26736.32
11/25/2022734.46739.85727.65737.78
11/28/2022728736.3719.44721.17
11/29/2022722.46724.77711.55714
11/30/2022714717.79693.29716
12/01/2022718.85725711.2722.18
12/02/2022706.27713.44699.7712.98
12/05/2022709714.17698.75712.76
12/06/2022707.19712.33700.05710.29
12/07/2022707.24721.66704.7709.16
12/08/2022710714.98701.16703.44
12/09/2022700.42714.04700706.95
12/12/2022705.67711.15702.03709.23
12/13/2022738.66743.17716.64724.15
12/14/2022718.95725.61704.38711.52
12/15/2022699.59702.95692.83698.18
12/16/2022690.02703.64683.92700.22
12/19/2022699.44701687.12692.47
12/20/2022691695.39687.58691.56
12/21/2022702.46716.12699.4712.94
12/22/2022702.64707.37688.22703.33
12/23/2022708.77710.1700.2703.94
12/27/2022704.57707.6700.5703.26
12/28/2022704711.81700.29700.33
12/29/2022706.64720.94704.51716.15
12/30/2022708.29712.91698.36708.63