BlackRock Inc (BLK) Historical Stock Data
1,028.69 ↑12.36 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLK is down -0.24% a day on average. There have been 12 days where BlackRock Inc closed green and 18 days where BLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1,007.64 | 1,028.69 | ↑$21.05 (2.09%) | 1,001.97 | 1,036.77 | 2.08M |
| 2024-12-19 | 1,040.52 | 1,016.33 | ↓$24.19 (-2.32%) | 1,014.95 | 1,040.88 | 796.34K |
| 2024-12-18 | 1,049.22 | 1,020.30 | ↓$28.92 (-2.76%) | 1,018.96 | 1,061.00 | 865K |
| 2024-12-17 | 1,056.02 | 1,049.22 | ↓$6.80 (-0.64%) | 1,038.27 | 1,059.75 | 0.99M |
| 2024-12-16 | 1,059.38 | 1,064.65 | ↑$5.27 (0.50%) | 1,056.50 | 1,071.98 | 897.92K |
| 2024-12-13 | 1,056.86 | 1,056.54 | ↓$0.32 (-0.03%) | 1,052.33 | 1,061.44 | 537.35K |
| 2024-12-12 | 1,068.19 | 1,058.82 | ↓$9.37 (-0.88%) | 1,051.22 | 1,074.05 | 687.12K |
| 2024-12-11 | 1,061.14 | 1,065.26 | ↑$4.12 (0.39%) | 1,060.28 | 1,082.45 | 1.14M |
| 2024-12-10 | 1,049.86 | 1,057.07 | ↑$7.21 (0.69%) | 1,045.91 | 1,064.85 | 645.04K |
| 2024-12-09 | 1,049.97 | 1,046.38 | ↓$3.59 (-0.34%) | 1,043.25 | 1,055.82 | 742.75K |
| 2024-12-06 | 1,044.42 | 1,042.87 | ↓$1.55 (-0.15%) | 1,038.35 | 1,053.23 | 550.41K |
| 2024-12-05 | 1,030.00 | 1,044.78 | ↑$14.78 (1.43%) | 1,028.53 | 1,057.61 | 880.55K |
| 2024-12-04 | 1,038.00 | 1,035.00 | ↓$3.00 (-0.29%) | 1,012.48 | 1,039.38 | 1.03M |
| 2024-12-03 | 1,031.09 | 1,039.00 | ↑$7.91 (0.77%) | 1,021.00 | 1,046.29 | 0.94M |
| 2024-12-02 | 1,026.55 | 1,020.11 | ↓$6.44 (-0.63%) | 1,012.87 | 1,033.65 | 719.87K |
| 2024-11-29 | 1,020.82 | 1,022.80 | ↑$1.98 (0.19%) | 1,020.82 | 1,029.32 | 390.05K |
| 2024-11-27 | 1,029.55 | 1,019.45 | ↓$10.10 (-0.98%) | 1,018.04 | 1,034.00 | 481.93K |
| 2024-11-26 | 1,032.05 | 1,026.48 | ↓$5.57 (-0.54%) | 1,018.20 | 1,038.32 | 772.88K |
| 2024-11-25 | 1,048.84 | 1,031.49 | ↓$17.35 (-1.65%) | 1,030.57 | 1,049.00 | 1.46M |
| 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 |
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