Register for real-time alerts, custom portfolio, and market movers
1BLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 710.00 | -8.00 | -1.11% | 710.00 | 710.00 | 710.00 | 50 |
| Jun 06 2024 | 718.00 | -4.00 | -0.55% | 690.00 | 718.00 | 690.00 | 4 |
| Jun 05 2024 | 722.00 | 0.00 | 0.00% | 722.00 | 722.00 | 722.00 | 0.00 |
| Jun 04 2024 | 722.00 | 3.00 | 0.42% | 713.50 | 722.00 | 708.90 | 52 |
| Jun 03 2024 | 719.00 | 17.20 | 2.45% | 746.50 | 746.50 | 719.00 | 12 |
| May 31 2024 | 701.80 | -1.80 | -0.26% | 701.80 | 701.80 | 701.80 | 1 |
| May 30 2024 | 703.60 | -1.00 | -0.14% | 701.00 | 703.60 | 701.00 | 182 |
| May 29 2024 | 704.60 | -14.20 | -1.98% | 706.00 | 706.00 | 704.60 | 6 |
| May 28 2024 | 718.80 | 0.00 | 0.00% | 718.80 | 718.80 | 718.80 | 0.00 |
| May 27 2024 | 718.80 | -23.20 | -3.13% | 733.60 | 733.60 | 718.80 | 106 |
| May 24 2024 | 742.00 | 0.00 | 0.00% | 742.00 | 742.00 | 742.00 | 0.00 |
| May 23 2024 | 742.00 | 1.90 | 0.26% | 742.00 | 742.00 | 742.00 | 14 |
| May 22 2024 | 740.10 | 0.00 | 0.00% | 740.10 | 740.10 | 740.10 | 0.00 |
| May 21 2024 | 740.10 | -3.60 | -0.48% | 744.80 | 744.80 | 740.10 | 4 |
| May 20 2024 | 743.70 | 1.70 | 0.23% | 743.70 | 743.70 | 743.70 | 8 |
| May 17 2024 | 742.00 | 11.10 | 1.52% | 746.70 | 746.70 | 742.00 | 22 |
| May 16 2024 | 730.90 | 0.00 | 0.00% | 730.90 | 730.90 | 730.90 | 0.00 |
| May 15 2024 | 730.90 | 0.00 | 0.00% | 730.90 | 730.90 | 730.90 | 0.00 |
| May 14 2024 | 730.90 | 0.00 | 0.00% | 730.90 | 730.90 | 730.90 | 0.00 |
| May 13 2024 | 730.90 | 0.00 | 0.00% | 730.90 | 730.90 | 730.90 | 0.00 |
| May 10 2024 | 730.90 | 5.80 | 0.80% | 735.60 | 736.00 | 730.90 | 81 |
| May 09 2024 | 725.10 | -1.90 | -0.26% | 725.10 | 725.10 | 725.10 | 1 |
| May 08 2024 | 727.00 | 3.00 | 0.41% | 730.50 | 730.50 | 727.00 | 23 |
| May 07 2024 | 724.00 | 12.60 | 1.77% | 717.60 | 724.00 | 717.60 | 7 |
| May 06 2024 | 711.40 | 0.00 | 0.00% | 711.40 | 711.40 | 711.40 | 0.00 |
| May 03 2024 | 711.40 | 0.00 | 0.00% | 711.40 | 711.40 | 711.40 | 0.00 |
| May 02 2024 | 711.40 | 3.50 | 0.49% | 707.50 | 711.40 | 707.50 | 17 |
| Apr 30 2024 | 707.90 | -0.60 | -0.08% | 710.30 | 711.30 | 707.90 | 110 |
| Apr 29 2024 | 708.50 | 0.00 | 0.00% | 708.50 | 708.50 | 708.50 | 0.00 |
| Apr 26 2024 | 708.50 | 8.50 | 1.21% | 708.50 | 708.50 | 708.50 | 2 |
| Apr 25 2024 | 700.00 | -15.00 | -2.10% | 712.00 | 712.00 | 700.00 | 55 |
| Apr 24 2024 | 715.00 | 0.10 | 0.01% | 721.00 | 721.00 | 715.00 | 15 |
| Apr 23 2024 | 714.90 | 1.30 | 0.18% | 714.90 | 714.90 | 714.90 | 3 |
| Apr 22 2024 | 713.60 | 8.80 | 1.25% | 708.70 | 713.60 | 708.70 | 13 |
| Apr 19 2024 | 704.80 | 0.00 | 0.00% | 704.80 | 704.80 | 704.80 | 0.00 |
| Apr 18 2024 | 704.80 | 0.00 | 0.00% | 707.00 | 707.00 | 704.80 | 22 |
| Apr 17 2024 | 704.80 | -10.40 | -1.45% | 709.00 | 709.00 | 704.80 | 16 |
| Apr 16 2024 | 715.20 | -4.80 | -0.67% | 717.60 | 717.60 | 715.20 | 6 |
| Apr 15 2024 | 720.00 | -6.40 | -0.88% | 720.00 | 720.00 | 720.00 | 42 |
| Apr 12 2024 | 726.40 | -2.80 | -0.38% | 740.00 | 759.40 | 726.40 | 198 |
| Apr 11 2024 | 729.20 | -17.20 | -2.30% | 729.00 | 729.20 | 729.00 | 17 |
| Apr 10 2024 | 746.40 | 3.30 | 0.44% | 746.30 | 746.40 | 746.30 | 31 |
| Apr 09 2024 | 743.10 | 8.20 | 1.12% | 747.20 | 747.20 | 743.10 | 10 |
| Apr 08 2024 | 734.90 | -22.50 | -2.97% | 739.80 | 739.80 | 734.20 | 30 |
| Apr 05 2024 | 757.40 | 0.00 | 0.00% | 757.40 | 757.40 | 757.40 | 0.00 |
| Apr 04 2024 | 757.40 | 1.50 | 0.20% | 757.40 | 757.40 | 757.40 | 4 |
| Apr 03 2024 | 755.90 | 2.80 | 0.37% | 759.90 | 759.90 | 755.90 | 19 |
| Apr 02 2024 | 753.10 | -22.30 | -2.88% | 779.00 | 779.00 | 753.10 | 14 |
| Mar 28 2024 | 775.40 | 12.40 | 1.63% | 775.00 | 775.40 | 774.20 | 14 |
| Mar 27 2024 | 763.00 | 5.00 | 0.66% | 757.20 | 764.00 | 756.40 | 29 |
| Mar 26 2024 | 758.00 | -3.80 | -0.50% | 770.40 | 770.40 | 757.20 | 24 |
| Mar 25 2024 | 761.80 | -17.40 | -2.23% | 764.20 | 764.20 | 758.60 | 7 |
| Mar 22 2024 | 779.20 | 2.80 | 0.36% | 779.20 | 779.20 | 779.20 | 7 |
| Mar 21 2024 | 776.40 | 33.60 | 4.52% | 773.40 | 776.40 | 773.40 | 3 |
| Mar 20 2024 | 742.80 | 11.20 | 1.53% | 742.80 | 742.80 | 742.80 | 1 |
| Mar 19 2024 | 731.60 | 1.80 | 0.25% | 737.80 | 737.80 | 731.60 | 16 |
| Mar 18 2024 | 729.80 | -15.20 | -2.04% | 742.60 | 742.60 | 729.80 | 21 |
| Mar 15 2024 | 745.00 | 0.00 | 0.00% | 745.00 | 745.00 | 745.00 | 2 |
| Mar 14 2024 | 745.00 | -15.80 | -2.08% | 757.80 | 758.00 | 745.00 | 66 |
| Mar 13 2024 | 760.80 | 0.00 | 0.00% | 760.80 | 760.80 | 760.80 | 0.00 |
| Mar 12 2024 | 760.80 | -3.20 | -0.42% | 754.80 | 760.80 | 754.20 | 63 |
| Mar 11 2024 | 764.00 | 0.00 | 0.00% | 764.00 | 764.00 | 764.00 | 0.00 |
