BlackRock Inc (BLK) Historical Stock Data
1,036.46 ↑8.46 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLK is down -0.12% a day on average. There have been 13 days where BlackRock Inc closed green and 17 days where BLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,033.00 | 1,036.46 | ↑$3.46 (0.33%) | 1,028.50 | 1,041.94 | 713.03K |
| 2024-11-21 | 1,034.73 | 1,028.00 | ↓$6.73 (-0.65%) | 1,024.60 | 1,039.43 | 473.22K |
| 2024-11-20 | 1,032.35 | 1,024.67 | ↓$7.68 (-0.74%) | 1,018.00 | 1,036.70 | 593.67K |
| 2024-11-19 | 1,042.00 | 1,028.11 | ↓$13.89 (-1.33%) | 1,027.59 | 1,044.31 | 673.54K |
| 2024-11-18 | 1,038.58 | 1,049.97 | ↑$11.39 (1.10%) | 1,037.40 | 1,053.22 | 563.25K |
| 2024-11-15 | 1,038.49 | 1,047.37 | ↑$8.88 (0.86%) | 1,035.01 | 1,052.51 | 583.47K |
| 2024-11-14 | 1,040.71 | 1,047.08 | ↑$6.37 (0.61%) | 1,037.20 | 1,058.89 | 1.05M |
| 2024-11-13 | 1,038.37 | 1,030.98 | ↓$7.39 (-0.71%) | 1,026.18 | 1,043.65 | 408.84K |
| 2024-11-12 | 1,054.20 | 1,036.35 | ↓$17.85 (-1.69%) | 1,033.59 | 1,057.08 | 489.95K |
| 2024-11-11 | 1,048.83 | 1,053.84 | ↑$5.01 (0.48%) | 1,047.50 | 1,068.34 | 681.47K |
| 2024-11-08 | 1,040.98 | 1,039.28 | ↓$1.70 (-0.16%) | 1,036.67 | 1,050.44 | 454.49K |
| 2024-11-07 | 1,039.99 | 1,036.06 | ↓$3.93 (-0.38%) | 1,032.40 | 1,044.95 | 528.66K |
| 2024-11-06 | 1,046.26 | 1,029.82 | ↓$16.44 (-1.57%) | 1,000.00 | 1,057.51 | 1.27M |
| 2024-11-05 | 992.00 | 1,014.35 | ↑$22.35 (2.25%) | 992.00 | 1,017.68 | 425K |
| 2024-11-04 | 979.14 | 991.50 | ↑$12.36 (1.26%) | 976.05 | 992.01 | 512.48K |
| 2024-11-01 | 984.00 | 985.08 | ↑$1.08 (0.11%) | 980.23 | 991.97 | 792.03K |
| 2024-10-31 | 970.16 | 981.03 | ↑$10.87 (1.12%) | 969.54 | 986.07 | 607.90K |
| 2024-10-30 | 985.52 | 979.87 | ↓$5.65 (-0.57%) | 978.96 | 998.00 | 428.02K |
| 2024-10-29 | 985.00 | 983.17 | ↓$1.83 (-0.19%) | 979.13 | 989.77 | 269.55K |
| 2024-10-28 | 982.00 | 986.22 | ↑$4.22 (0.43%) | 979.01 | 989.45 | 329.55K |
| 2024-10-25 | 987.35 | 974.07 | ↓$13.28 (-1.35%) | 968.95 | 987.35 | 433.63K |
| 2024-10-24 | 991.04 | 984.00 | ↓$7.04 (-0.71%) | 983.23 | 992.03 | 353.69K |
| 2024-10-23 | 997.05 | 988.16 | ↓$8.89 (-0.89%) | 982.67 | 1,008.64 | 441.72K |
| 2024-10-22 | 997.11 | 1,000.81 | ↑$3.70 (0.37%) | 990.79 | 1,003.87 | 504.34K |
| 2024-10-21 | 1,005.00 | 1,000.53 | ↓$4.47 (-0.44%) | 997.21 | 1,008.58 | 311.21K |
| 2024-10-18 | 1,009.48 | 1,007.02 | ↓$2.46 (-0.24%) | 998.38 | 1,009.48 | 505.45K |
| 2024-10-17 | 1,023.60 | 1,002.50 | ↓$21.10 (-2.06%) | 1,001.64 | 1,032.00 | 684.80K |
| 2024-10-16 | 1,004.15 | 1,015.75 | ↑$11.60 (1.16%) | 1,004.15 | 1,019.22 | 547.17K |
| 2024-10-15 | 998.00 | 1,007.00 | ↑$9.00 (0.90%) | 996.12 | 1,016.45 | 618.79K |
| 2024-10-14 | 999.17 | 991.72 | ↓$7.45 (-0.75%) | 989.19 | 1,001.45 | 768.49K |
Create an account or log in to view more rows.
$BLK push baby push!
$BLK watch for another rejection up here
$BLK the greatest stock of all time
will not bow to the shorts
oh yeah
$BLK we need more volume
$BLK how low can she go
$BLK MACD turned bullish
$BLK what time we going green?
$BLK Buy it up so it crashes harder in the next two trading days
$BLK Guys when can we expect that 30% drop?
$BLK my put options are fine