Register for streaming realtime charts, analysis tools, and prices.
BLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 757.65 | -5.15 | -0.68% | 751.69 | 760.64 | 748.02 | 491,865 |
| Apr 24 2024 | 762.80 | -3.82 | -0.50% | 762.80 | 767.6375 | 759.435 | 746,577 |
| Apr 23 2024 | 766.62 | 6.51 | 0.86% | 765.25 | 769.42 | 760.94 | 460,991 |
| Apr 22 2024 | 760.11 | 10.13 | 1.35% | 756.75 | 766.30 | 750.55 | 617,158 |
| Apr 19 2024 | 749.98 | 2.68 | 0.36% | 751.39 | 755.43 | 745.5514 | 867,783 |
| Apr 18 2024 | 747.30 | -6.49 | -0.86% | 754.74 | 761.42 | 746.78 | 614,748 |
| Apr 17 2024 | 753.79 | 4.12 | 0.55% | 753.04 | 758.90 | 748.08 | 585,631 |
| Apr 16 2024 | 749.67 | -13.32 | -1.75% | 757.4299 | 763.925 | 748.79 | 629,611 |
| Apr 15 2024 | 762.99 | -0.41 | -0.05% | 770.79 | 778.22 | 756.31 | 934,974 |
| Apr 12 2024 | 763.40 | -22.56 | -2.87% | 786.51 | 803.00 | 762.06 | 1,453,063 |
| Apr 11 2024 | 785.96 | 2.31 | 0.29% | 785.50 | 789.32 | 778.80 | 812,099 |
| Apr 10 2024 | 783.65 | -20.25 | -2.52% | 786.29 | 795.125 | 780.92 | 635,774 |
| Apr 09 2024 | 803.90 | 0.58 | 0.07% | 803.99 | 806.23 | 794.18 | 800,323 |
| Apr 08 2024 | 803.32 | 5.76 | 0.72% | 801.52 | 807.5399 | 796.8315 | 760,215 |
| Apr 05 2024 | 797.56 | 5.47 | 0.69% | 793.07 | 804.2699 | 790.50 | 663,796 |
| Apr 04 2024 | 792.09 | -22.71 | -2.79% | 822.00 | 826.52 | 790.18 | 1,189,390 |
| Apr 03 2024 | 814.80 | -1.79 | -0.22% | 815.45 | 826.08 | 813.56 | 369,454 |
| Apr 02 2024 | 816.59 | -10.18 | -1.23% | 816.34 | 817.37 | 810.00 | 508,676 |
| Apr 01 2024 | 826.77 | -6.93 | -0.83% | 836.20 | 836.20 | 825.24 | 395,883 |
| Mar 28 2024 | 833.70 | -1.42 | -0.17% | 836.22 | 838.68 | 831.02 | 530,081 |
| Mar 27 2024 | 835.12 | 14.92 | 1.82% | 826.80 | 835.51 | 822.49 | 466,622 |
| Mar 26 2024 | 820.20 | 3.99 | 0.49% | 819.47 | 823.8763 | 817.93 | 372,387 |
| Mar 25 2024 | 816.21 | -8.62 | -1.05% | 822.64 | 826.99 | 815.17 | 377,867 |
| Mar 22 2024 | 824.83 | -17.23 | -2.05% | 840.82 | 842.315 | 822.46 | 614,381 |
| Mar 21 2024 | 842.06 | 24.17 | 2.96% | 823.53 | 844.64 | 822.22 | 643,314 |
| Mar 20 2024 | 817.89 | 15.59 | 1.94% | 804.11 | 819.24 | 800.685 | 451,185 |
| Mar 19 2024 | 802.30 | 2.05 | 0.26% | 796.31 | 803.87 | 792.82 | 593,918 |
| Mar 18 2024 | 800.25 | -2.27 | -0.28% | 806.20 | 808.245 | 793.83 | 634,623 |
| Mar 15 2024 | 802.52 | -6.28 | -0.78% | 801.59 | 813.7975 | 798.34 | 1,541,494 |
| Mar 14 2024 | 808.80 | -17.19 | -2.08% | 826.64 | 826.64 | 800.62 | 858,995 |
| Mar 13 2024 | 825.99 | -3.60 | -0.43% | 830.10 | 831.615 | 823.21 | 509,806 |
| Mar 12 2024 | 829.59 | 4.43 | 0.54% | 830.12 | 834.27 | 822.25 | 438,626 |
| Mar 11 2024 | 825.16 | -10.96 | -1.31% | 835.65 | 836.065 | 822.27 | 428,412 |
| Mar 08 2024 | 836.12 | 4.42 | 0.53% | 835.85 | 845.00 | 833.7201 | 396,182 |
| Mar 07 2024 | 831.70 | 1.30 | 0.16% | 837.00 | 839.22 | 829.63 | 384,464 |
| Mar 06 2024 | 830.40 | 3.46 | 0.42% | 825.85 | 832.39 | 820.44 | 537,667 |
| Mar 05 2024 | 826.94 | -7.53 | -0.90% | 836.91 | 839.80 | 823.37 | 497,299 |
| Mar 04 2024 | 834.47 | 19.64 | 2.41% | 815.97 | 841.955 | 815.00 | 857,196 |
| Mar 01 2024 | 814.83 | 3.49 | 0.43% | 811.34 | 815.35 | 805.214 | 431,324 |
| Feb 29 2024 | 811.34 | 1.68 | 0.21% | 813.40 | 814.96 | 807.39 | 758,303 |
| Feb 28 2024 | 809.66 | 9.12 | 1.14% | 798.78 | 813.12 | 796.88 | 513,067 |
| Feb 27 2024 | 800.54 | -5.49 | -0.68% | 807.33 | 809.87 | 795.27 | 555,897 |
| Feb 26 2024 | 806.03 | -7.56 | -0.93% | 811.82 | 814.8245 | 803.35 | 577,780 |
| Feb 23 2024 | 813.59 | 0.15 | 0.02% | 817.33 | 823.71 | 812.00 | 492,301 |
| Feb 22 2024 | 813.44 | 7.99 | 0.99% | 809.00 | 816.33 | 808.08 | 549,631 |
| Feb 21 2024 | 805.45 | 7.34 | 0.92% | 798.81 | 806.0599 | 795.42 | 419,304 |
| Feb 20 2024 | 798.11 | 4.11 | 0.52% | 791.37 | 801.53 | 787.57 | 582,312 |
| Feb 16 2024 | 794.00 | -4.05 | -0.51% | 795.09 | 798.05 | 791.13 | 393,736 |
| Feb 15 2024 | 798.05 | 12.65 | 1.61% | 788.40 | 802.48 | 788.40 | 508,178 |
| Feb 14 2024 | 785.40 | 7.33 | 0.94% | 785.10 | 788.28 | 779.16 | 420,280 |
| Feb 13 2024 | 778.07 | -23.69 | -2.95% | 789.13 | 789.13 | 770.00 | 610,360 |
| Feb 12 2024 | 801.76 | 4.55 | 0.57% | 798.33 | 808.49 | 797.64 | 499,347 |
| Feb 09 2024 | 797.21 | 4.01 | 0.51% | 794.23 | 800.805 | 791.77 | 536,618 |
| Feb 08 2024 | 793.20 | -1.50 | -0.19% | 794.06 | 798.9399 | 787.50 | 544,294 |
| Feb 07 2024 | 794.70 | 6.72 | 0.85% | 790.00 | 799.445 | 786.53 | 700,613 |
| Feb 06 2024 | 787.98 | 4.81 | 0.61% | 784.93 | 788.00 | 778.76 | 665,573 |
| Feb 05 2024 | 783.17 | -4.83 | -0.61% | 782.21 | 787.24 | 777.15 | 500,875 |
| Feb 02 2024 | 788.00 | 3.07 | 0.39% | 780.65 | 792.34 | 777.2608 | 509,566 |
| Feb 01 2024 | 784.93 | 10.62 | 1.37% | 776.49 | 785.55 | 765.63 | 626,608 |
| Jan 31 2024 | 774.31 | -7.42 | -0.95% | 779.47 | 785.4077 | 772.35 | 730,788 |
| Jan 30 2024 | 781.73 | -6.97 | -0.88% | 782.98 | 785.04 | 779.065 | 937,161 |
| Jan 29 2024 | 788.70 | 1.40 | 0.18% | 787.31 | 792.4827 | 781.14 | 622,245 |
