BlackRock Historical Data - BLK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BlackRock Inc BLK NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
11.05 2.02% 557.24 551.62 560.45 558.00 546.19 12:52:15
more quote information »

BLK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week530.69560.45520.55540.49930,84426.555.0%
1 Month505.53560.45435.22503.062,677,82251.7110.23%
3 Months415.11560.45323.98469.871,524,789142.1334.24%
6 Months485.11576.81323.98481.081,095,58172.1314.87%
1 Year433.66576.81323.98470.65814,075123.5828.5%
3 Years414.73594.52323.98466.36633,429142.5134.36%
5 Years358.00594.52275.00419.25629,917199.2455.65%

BLK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 546.19 -1.52 -0.28% 541.93 548.135 540.00 913,423
Jun 03 2020 547.71 6.37 1.18% 550.00 551.944 542.81 1,071,445
Jun 02 2020 541.34 3.11 0.58% 544.40 547.765 538.43 846,658
Jun 01 2020 538.23 8.23 1.55% 530.00 543.11 526.73 663,438
May 29 2020 530.00 -15.35 -2.81% 530.69 534.50 520.55 1,159,254
May 28 2020 545.345 8.95 1.67% 548.48 550.00 535.01 1,132,833
May 27 2020 536.40 12.77 2.44% 536.25 537.35 525.33 1,182,099
May 26 2020 523.63 9.73 1.89% 525.00 530.15 521.31 1,064,299
May 22 2020 513.90 5.39 1.06% 506.00 513.90 503.00 632,627
May 21 2020 508.51 -0.23 -0.05% 508.08 509.63 504.1505 1,007,150
May 20 2020 508.74 7.54 1.5% 509.56 513.00 501.20 1,496,399
May 19 2020 501.20 -15.23 -2.95% 512.46 515.58 498.83 2,099,526
May 18 2020 516.43 4.43 0.87% 519.00 528.785 513.73 5,580,042
May 15 2020 512.00 13.80 2.77% 495.00 515.59 490.52 5,956,032
May 14 2020 498.20 12.40 2.55% 481.00 500.14 471.45 11,802,211
May 13 2020 485.80 35.80 7.96% 459.50 491.78 435.22 9,665,954
May 12 2020 450.00 -27.10 -5.68% 472.83 479.91 450.00 3,473,742
May 11 2020 477.10 -21.68 -4.35% 492.27 497.178 475.10 682,017
May 08 2020 498.78 1.39 0.28% 505.53 506.00 496.62 449,461
May 07 2020 497.39 13.99 2.89% 494.87 502.81 492.36 537,070
May 06 2020 483.40 -2.09 -0.43% 489.73 491.695 476.67 520,446
May 05 2020 485.49 3.98 0.83% 488.11 493.73 484.16 525,839
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.