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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 867.2111
CLOSE 867.0825

Low

LOW 745.55

High

HIGH 1,082.45
DATEOPENHIGHLOWCLOSE
01/02/2024804.15808.14795.43800.3
01/03/2024792.41792.41782.33784.15
01/04/2024783.26792.49782.73785.95
01/05/2024782.81788.76781.46782.83
01/08/2024784.43798.01782.91797.19
01/09/2024792.65795.14787.14794.52
01/10/2024794.89799.05787.87792.36
01/11/2024796.96799.98787.08792.61
01/12/2024785802.34782.76799.6
01/16/2024803.79808.99788.66791.38
01/17/2024774.37787.93768.35787.43
01/18/2024794.56795.99785.06795.26
01/19/2024797.75808.83794.05805.44
01/22/2024806.41807.3793.51794.02
01/23/2024793.27795.59788.48792.56
01/24/2024797.86797.86785.19785.75
01/25/2024790.92794.9787.49790.46
01/26/2024791.33793.28785.49787.3
01/29/2024787.31792.48781.14788.7
01/30/2024782.98784.82779.07781.73
01/31/2024779.47785.41772.35774.31
02/01/2024776.49785.55765.63784.93
02/02/2024780.65792.34777.26788
02/05/2024782.21787.24777.15783.17
02/06/2024784.93788778.76787.98
02/07/2024790799.45786.53794.7
02/08/2024794.06798.94787.5793.2
02/09/2024794.23800.81791.77797.21
02/12/2024798.33808.49797.64801.76
02/13/2024785.25791.23770778.07
02/14/2024785.1788.28779.16785.4
02/15/2024788.4802.48788.4798.05
02/16/2024795.09798791.13794
02/20/2024789.28801.53787.57798.11
02/21/2024798.81806.06795.42805.45
02/22/2024811.04816.33808.08813.44
02/23/2024817.06823.71812813.59
02/26/2024810.95814.82803.35806.03
02/27/2024807.33809.87795.27800.54
02/28/2024798.78813.12797.32809.66
02/29/2024813.4814.96807.39811.34
03/01/2024811.34815.35805.21814.83
03/04/2024815.97841.96815.97834.47
03/05/2024832.29839.8823.37826.94
03/06/2024825.85832.39820.44830.4
03/07/2024837.99839.22829.63831.7
03/08/2024835.85845833.72836.12
03/11/2024835.65836.07822.27825.16
03/12/2024830.12834.27822.25829.59
03/13/2024829.17831.62823.21825.99
03/14/2024825825.29800.62808.8
03/15/2024801.59813.8798.34802.52
03/18/2024806.2806.27793.83800.25
03/19/2024796.31803.87792.82802.3
03/20/2024804.11819.24800.69817.89
03/21/2024823.53844.64822.22842.06
03/22/2024840.82842.32822.46824.83
03/25/2024820.44826.99815.17816.21
03/26/2024819.47823.88817.93820.2
03/27/2024826.8835.51822.49835.12
03/28/2024836.22838.68831.02833.7
04/01/2024834.98835.12825.24826.77
04/02/2024825.5825.91810816.59
04/03/2024815.45826.08813.56814.8
04/04/2024822.38826.52790.18792.09
04/05/2024793.63804.27790.12797.56
04/08/2024801.52807.54796.83803.32
04/09/2024806.23806.23794.18803.9
04/10/2024793.79795.13780.92783.65
04/11/2024785.5789.32778.8785.96
04/12/2024785.56803762.06763.4
04/15/2024770.79778.22756.31762.99
04/16/2024764.6766.85748.79749.67
04/17/2024753.04758.9748.08753.79
04/18/2024754.74761.42746.78747.3
04/19/2024751.39755.43745.55749.98
04/22/2024756.75766.3750.55760.11
04/23/2024763.26769.42760.94766.62
04/24/2024762.8767.64759.44762.8
04/25/2024754.31760.64748.02757.65
04/26/2024759.77767.48757.75762.88
04/29/2024763.36769.4755.85761.28
04/30/2024758.04761.45753.8754.64
05/01/2024755765.83750.92751.58
05/02/2024758.16761.06748.78757
05/03/2024765.7771.55762.7763.91
05/06/2024768.73775.16765.83774.64
05/07/2024780.47786.27776.68780.92
05/08/2024778779.25773.88778.33
05/09/2024777.9791.51777.9789.13
05/10/2024792.53799.23792.08796.67
05/13/2024799800.49789.81790.33
05/14/2024792.52803.31792.17802.96
05/15/2024809.12818.18807.68815.7
05/16/2024811.39815807.66807.71
05/17/2024810.43813.45806.31812.22
05/20/2024808.98812.81804.2805.19
05/21/2024804.62806.67800.23804.93
05/22/2024803.54808.87795.55799.61
05/23/2024798.44798.44781.81784.55
05/24/2024787.38789.39780.92781.9
05/28/2024781.9783.64765.48771.41
05/29/2024763.29765.93756.33756.58
05/30/2024754.96762.41753.83761.86
05/31/2024763.06774.29762.08772.03
06/03/2024779.49779.7768.72777.37
06/04/2024777.37786.87774.62785.29
06/05/2024788.75789.08779.44788.88
06/06/2024787.69787.69776.53778.53
06/07/2024767.69774.01763.21768.69
06/10/2024766.74768.86760.25766.17
06/11/2024762.01763.37752.3757.63
06/12/2024769.35782.56766.09770.11
06/13/2024766.96772.75758.2769.71
06/14/2024764.5769.97759.99769.33
06/17/2024767.21783.94766.05781.08
06/18/2024778.94784.12777.02783.65
06/20/2024782.02784.05777.52782.83
06/21/2024783.72791.15779.89787.6
06/24/2024788.58806.47788.58798.95
06/25/2024794.46795.26788.58794.39
06/26/2024789.28791.12784.52787.45
06/27/2024784.65787.05780.34781.13
06/28/2024784.49792.33781.2787.32
07/01/2024790.83794.1777.63782.27
07/02/2024782.67789.66782.67789.13
07/03/2024789.13790.63786789.12
07/05/2024791.14791.18782.9790.6
07/08/2024790.6793.28785.76790.19
07/09/2024793.51803.39791.52802.28
07/10/2024801.76812.29801.76812
07/11/2024817.97825.93815.81824.87
07/12/2024829.39837.54825.4827.97
07/15/2024829.98836.21818.44822.96
07/16/2024824.5845.53820.95843.94
07/17/2024846.31848.62835.89841.09
07/18/2024835.17851.88828.79829
07/19/2024833.67833.67825.06830.7
07/22/2024836.55845.5835.04843.24
07/23/2024841.81850.99839.02844.69
07/24/2024844.08846.24826.11827.65
07/25/2024824.96848.58822.43836.54
07/26/2024841.97857.65841.1856.2
07/29/2024858865.17852.37862.15
07/30/2024868.13873.89865.18872.59
07/31/2024875.32885.1871.9876.5
08/01/2024880884.67860.32865.35
08/02/2024855858.2839.29846.02
08/05/2024824.69848.92813.18830.76
08/06/2024834.52852.23829.5840.96
08/07/2024852.26856.4838.47839.84
08/08/2024846.2855.79843.62854.83
08/09/2024853.42862.21849.8856.21
08/12/2024854.14857835.45838.27
08/13/2024844.48856.21843.7854.59
08/14/2024856.03859.62851.38857.52
08/15/2024864.52875.83863.03872.06
08/16/2024872.25874.87868.7872.49
08/19/2024873.59877.02866.31870.21
08/20/2024869.45871.99859.73860.97
08/21/2024861.88864.92853.76863.09
08/22/2024863.09868.74858.98865.24
08/23/2024869.5884.66867.03882.84
08/26/2024882.76889878.78883.14
08/27/2024883.5888878.7886.13
08/28/2024886.44895.44883.71888.66
08/29/2024888.66898.66884.78894.87
08/30/2024898.29903.46889.96901.81
09/03/2024899.07900881.01886.43
09/04/2024880.33890.7879.18886.49
09/05/2024889.7889.7873.14876.64
09/06/2024878.14884.76861.11866.92
09/09/2024873.44884.01870.92877.94
09/10/2024886.22886.22869.32883.83
09/11/2024878.44878.49854.16877.12
09/12/2024880.83886.47874.38885.12
09/13/2024888.14892.14882.68885.73
09/16/2024888.34895.9886.6895.18
09/17/2024897.35908.88895.19904.52
09/18/2024911.81930.5905.75922.71
09/19/2024938.25942.73925.72934.87
09/20/2024930.67931.79924.63928.79
09/23/2024929.97939.46928.79937.61
09/24/2024934942.16930941.23
09/25/2024942.72942.84934.61936.8
09/26/2024945952.75939.41945.02
09/27/2024945.47950.35942.1945.21
09/30/2024944.29951.27935.97949.51
10/01/2024945.32945.32918.96934.02
10/02/2024939.87957.28933957.25
10/03/2024953.57958.63949.49951.49
10/04/2024960.74960.74931.03949.19
10/07/2024952956.82937.96940.67
10/08/2024951.55955.36942.28949.07
10/09/2024950962.95947.98955.92
10/10/2024955963.33953.62955.59
10/11/2024963.21996.29963.15990.26
10/14/2024999.171,001.45989.19991.72
10/15/20249981,016.45996.121,007
10/16/20241,004.151,019.221,004.151,015.75
10/17/20241,023.61,0321,001.641,002.5
10/18/20241,009.481,009.48998.381,007.02
10/21/20241,0051,008.58997.211,000.53
10/22/2024997.111,003.87990.791,000.81
10/23/2024997.051,008.64982.67988.16
10/24/2024991.04992.03983.23984
10/25/2024987.35987.35968.95974.07
10/28/2024982989.45979.01986.22
10/29/2024985989.77979.13983.17
10/30/2024985.52998978.96979.87
10/31/2024970.16986.07969.54981.03
11/01/2024984991.97980.23985.08
11/04/2024979.14992.01976.05991.5
11/05/20249921,017.699921,014.35
11/06/20241,046.261,057.511,0001,029.82
11/07/20241,039.991,044.951,032.41,036.06
11/08/20241,040.981,050.441,036.671,039.28
11/11/20241,048.831,068.341,047.51,053.84
11/12/20241,054.21,057.081,033.591,036.35
11/13/20241,038.371,043.651,026.181,030.98
11/14/20241,040.711,058.891,037.21,047.08
11/15/20241,038.491,052.511,035.011,047.37
11/18/20241,038.581,053.221,037.41,049.97
11/19/20241,0421,044.311,027.591,028.11
11/20/20241,032.351,036.71,0181,024.67
11/21/20241,034.731,039.431,024.61,028
11/22/20241,0331,041.941,028.51,036.46
11/25/20241,048.841,0491,030.571,031.49
11/26/20241,032.051,038.321,018.21,026.48
11/27/20241,029.551,0341,018.041,019.45
11/29/20241,020.821,029.321,020.821,022.8
12/02/20241,026.551,033.651,012.871,020.11
12/03/20241,031.091,046.291,0211,039
12/04/20241,0381,039.381,012.481,035
12/05/20241,0301,057.611,028.531,044.78
12/06/20241,044.421,053.231,038.351,042.87
12/09/20241,049.971,055.821,043.251,046.38
12/10/20241,049.861,064.851,045.911,057.07
12/11/20241,061.141,082.451,060.281,065.26
12/12/20241,068.191,074.051,051.221,058.82
12/13/20241,056.861,061.441,052.331,056.54
12/16/20241,059.381,071.981,056.51,064.65
12/17/20241,056.021,059.751,038.271,049.22
12/18/20241,049.221,0611,018.961,020.3
12/19/20241,040.521,040.881,014.951,016.33
12/20/20241,007.641,036.771,001.981,028.69
12/23/20241,025.891,041.361,023.361,039.7
12/24/20241,041.641,054.831,036.671,054.83
12/26/20241,0451,057.491,0451,054.28
12/27/20241,0481,055.441,040.261,044.18
12/30/20241,032.811,036.051,021.481,027.43
12/31/20241,030.811,034.131,019.541,025.11