Blackrock Inc. (1BLK)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.7 | 0.753469927297 | 756.5 | 780 | 754.2 | 52 | 771.13255814 | DE |
| 4 | 19.7 | 2.6531986532 | 742.5 | 780 | 727.1 | 33 | 755.72827324 | DE |
| 12 | 53.7 | 7.57939308398 | 708.5 | 780 | 690 | 33 | 730.93399154 | DE |
| 26 | 26 | 3.53164900842 | 736.2 | 780 | 690 | 29 | 734.51996086 | DE |
| 52 | 105 | 15.9768715764 | 657.2 | 780 | 655.8 | 30 | 728.59509564 | DE |
| 156 | 105 | 15.9768715764 | 657.2 | 780 | 655.8 | 30 | 728.59509564 | DE |
| 260 | 105 | 15.9768715764 | 657.2 | 780 | 655.8 | 30 | 728.59509564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 780 | 6 | 0.78 | 773.9 | 780 | 765.5 | 136 |
| 1721231700 | 774 | 8.2 | 1.07 | 771.7 | 774.4 | 771.7 | 18 |
| 1721145300 | 765.8 | 11.6 | 1.54 | 765.8 | 765.8 | 765.8 | 3 |
| 1721058900 | 754.2 | -7.1 | -0.93 | 773.8 | 773.8 | 754.2 | 35 |
| 1720799700 | 761.3 | 11.3 | 1.51 | 756.5 | 761.3 | 756.5 | 66 |
| 1720713300 | 750 | 4.5 | 0.60 | 745 | 750 | 745 | 39 |
| 1720626900 | 745.5 | 9.5 | 1.29 | 743.9 | 745.5 | 743.9 | 110 |
| 1720540500 | 736 | 2.5 | 0.34 | 733.3 | 736 | 733.3 | 12 |
| 1720454100 | 733.5 | 5.1 | 0.70 | 728.4 | 733.5 | 728.4 | 12 |
| 1720194900 | 728.4 | 0 | 0.00 | 728.4 | 728.4 | 728.4 | 0 |
| 1720108500 | 728.4 | -3.9 | -0.53 | 728.4 | 728.4 | 728.4 | 1 |
| 1720022100 | 732.3 | 0 | 0.00 | 732.3 | 732.3 | 732.3 | 14 |
| 1719935700 | 732.3 | 1 | 0.14 | 730.8 | 732.3 | 730.8 | 9 |
| 1719849300 | 731.3 | -0.6 | -0.08 | 731.3 | 731.3 | 731.3 | 20 |
| 1719590100 | 731.9 | 0 | 0.00 | 731.9 | 731.9 | 731.9 | 0 |
| 1719503700 | 731.9 | -9.1 | -1.23 | 729.3 | 731.9 | 727.1 | 35 |
| 1719417300 | 741 | -1.2 | -0.16 | 741 | 741 | 741 | 3 |
| 1719330900 | 742.2 | 14.6 | 2.01 | 742.5 | 745.8 | 742.2 | 14 |
| 1719244500 | 727.6 | 0 | 0.00 | 727.6 | 727.6 | 727.6 | 0 |
| 1718985300 | 727.6 | 0 | 0.00 | 727.6 | 727.6 | 727.6 | 0 |
| 1718898900 | 727.6 | 2.4 | 0.33 | 727.6 | 727.6 | 727.6 | 2 |
| 1718812500 | 725.2 | -5.8 | -0.79 | 725.2 | 725.2 | 725.2 | 10 |
| 1718726100 | 731 | 12 | 1.67 | 727.3 | 731 | 727.1 | 19 |
| 1718639700 | 719 | 0 | 0.00 | 719 | 719 | 719 | 0 |
| 1718380500 | 719 | 12 | 1.70 | 715 | 719 | 715 | 87 |
| 1718294100 | 707 | -12 | -1.67 | 714.3 | 717.8 | 707 | 28 |
| 1718207700 | 719 | 4.4 | 0.62 | 708.4 | 719 | 706 | 16 |
| 1718121300 | 714.6 | -1.2 | -0.17 | 713.6 | 714.6 | 713.6 | 17 |
| 1718034900 | 715.8 | 5.8 | 0.82 | 715.8 | 715.8 | 715.8 | 10 |
| 1717775700 | 710 | -8 | -1.11 | 710 | 710 | 710 | 50 |
| 1717689300 | 718 | -4 | -0.55 | 690 | 718 | 690 | 4 |
| 1717602900 | 722 | 0 | 0.00 | 722 | 722 | 722 | 0 |
| 1717516500 | 722 | 3 | 0.42 | 713.5 | 722 | 708.9 | 52 |
| 1717430100 | 719 | 17.2 | 2.45 | 746.5 | 746.5 | 719 | 12 |
| 1717170900 | 701.8 | -1.8 | -0.26 | 701.8 | 701.8 | 701.8 | 1 |
| 1717084500 | 703.6 | -1 | -0.14 | 701 | 703.6 | 701 | 182 |
| 1716998100 | 704.6 | -14.2 | -1.98 | 706 | 706 | 704.6 | 6 |
| 1716911700 | 718.8 | 0 | 0.00 | 718.8 | 718.8 | 718.8 | 0 |
| 1716825300 | 718.8 | -23.2 | -3.13 | 733.6 | 733.6 | 718.8 | 106 |
| 1716566100 | 742 | 0 | 0.00 | 742 | 742 | 742 | 0 |
| 1716479700 | 742 | 1.9 | 0.26 | 742 | 742 | 742 | 14 |
| 1716393300 | 740.1 | 0 | 0.00 | 740.1 | 740.1 | 740.1 | 0 |
| 1716306900 | 740.1 | -3.6 | -0.48 | 744.8 | 744.8 | 740.1 | 4 |
| 1716220500 | 743.7 | 1.7 | 0.23 | 743.7 | 743.7 | 743.7 | 8 |
| 1715961300 | 742 | 11.1 | 1.52 | 746.7 | 746.7 | 742 | 22 |
| 1715874900 | 730.9 | 0 | 0.00 | 730.9 | 730.9 | 730.9 | 0 |
| 1715788500 | 730.9 | 0 | 0.00 | 730.9 | 730.9 | 730.9 | 0 |
| 1715702100 | 730.9 | 0 | 0.00 | 730.9 | 730.9 | 730.9 | 0 |
| 1715615700 | 730.9 | 0 | 0.00 | 730.9 | 730.9 | 730.9 | 0 |
| 1715356500 | 730.9 | 5.8 | 0.80 | 735.6 | 736 | 730.9 | 81 |
| 1715270100 | 725.1 | -1.9 | -0.26 | 725.1 | 725.1 | 725.1 | 1 |
| 1715183700 | 727 | 3 | 0.41 | 730.5 | 730.5 | 727 | 23 |
| 1715097300 | 724 | 12.6 | 1.77 | 717.6 | 724 | 717.6 | 7 |
| 1715010900 | 711.4 | 0 | 0.00 | 711.4 | 711.4 | 711.4 | 0 |
| 1714751700 | 711.4 | 0 | 0.00 | 711.4 | 711.4 | 711.4 | 0 |
| 1714665300 | 711.4 | 3.5 | 0.49 | 707.5 | 711.4 | 707.5 | 17 |
| 1714492500 | 707.9 | -0.6 | -0.08 | 710.3 | 711.3 | 707.9 | 110 |
| 1714406100 | 708.5 | 0 | 0.00 | 708.5 | 708.5 | 708.5 | 0 |
| 1714146900 | 708.5 | 8.5 | 1.21 | 708.5 | 708.5 | 708.5 | 2 |
| 1714060500 | 700 | -15 | -2.10 | 712 | 712 | 700 | 55 |
| 1713974100 | 715 | 0.1 | 0.01 | 721 | 721 | 715 | 15 |
| 1713887700 | 714.9 | 1.3 | 0.18 | 714.9 | 714.9 | 714.9 | 3 |
| 1713801300 | 713.6 | 8.8 | 1.25 | 708.7 | 713.6 | 708.7 | 13 |
| 1713542100 | 704.8 | 0 | 0.00 | 704.8 | 704.8 | 704.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
