BlackRock Inc (BLK) Historical Stock Data
763.91 ↑6.91 (0.91%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BLK is down -0.50% a day on average. There have been 11 days where BlackRock Inc closed green and 19 days where BLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 765.70 | 763.91 | ↓$1.79 (-0.23%) | 762.70 | 771.55 | 558.28K |
| 2024-05-02 | 758.16 | 757.00 | ↓$1.16 (-0.15%) | 748.78 | 761.06 | 632.59K |
| 2024-05-01 | 755.00 | 751.58 | ↓$3.42 (-0.45%) | 750.92 | 765.83 | 614.82K |
| 2024-04-30 | 758.04 | 754.64 | ↓$3.40 (-0.45%) | 753.80 | 761.45 | 418.69K |
| 2024-04-29 | 763.36 | 761.28 | ↓$2.08 (-0.27%) | 755.85 | 769.40 | 495.12K |
| 2024-04-26 | 759.77 | 762.88 | ↑$3.11 (0.41%) | 757.75 | 767.48 | 447.94K |
| 2024-04-25 | 754.31 | 757.65 | ↑$3.34 (0.44%) | 748.02 | 760.64 | 510.27K |
| 2024-04-24 | 762.80 | 762.80 | ↑$0.00 (0.00%) | 759.44 | 767.64 | 747.69K |
| 2024-04-23 | 763.26 | 766.62 | ↑$3.36 (0.44%) | 760.94 | 769.42 | 460.95K |
| 2024-04-22 | 756.75 | 760.11 | ↑$3.36 (0.44%) | 750.55 | 766.30 | 617.16K |
| 2024-04-19 | 751.39 | 749.98 | ↓$1.41 (-0.19%) | 745.55 | 755.43 | 867.88K |
| 2024-04-18 | 754.74 | 747.30 | ↓$7.44 (-0.99%) | 746.78 | 761.42 | 614.88K |
| 2024-04-17 | 753.04 | 753.79 | ↑$0.75 (0.10%) | 748.08 | 758.90 | 585.78K |
| 2024-04-16 | 764.60 | 749.67 | ↓$14.93 (-1.95%) | 748.79 | 766.85 | 663.01K |
| 2024-04-15 | 770.79 | 762.99 | ↓$7.80 (-1.01%) | 756.31 | 778.22 | 0.94M |
| 2024-04-12 | 785.56 | 763.40 | ↓$22.16 (-2.82%) | 762.06 | 803.00 | 1.45M |
| 2024-04-11 | 785.50 | 785.96 | ↑$0.46 (0.06%) | 778.80 | 789.32 | 811.66K |
| 2024-04-10 | 793.79 | 783.65 | ↓$10.14 (-1.28%) | 780.92 | 795.13 | 654.27K |
| 2024-04-09 | 806.23 | 803.90 | ↓$2.33 (-0.29%) | 794.18 | 806.23 | 802.09K |
| 2024-04-08 | 801.52 | 803.32 | ↑$1.80 (0.22%) | 796.83 | 807.54 | 760.23K |
| 2024-04-05 | 793.63 | 797.56 | ↑$3.93 (0.50%) | 790.12 | 804.27 | 687.33K |
| 2024-04-04 | 822.38 | 792.09 | ↓$30.29 (-3.68%) | 790.18 | 826.52 | 1.19M |
| 2024-04-03 | 815.45 | 814.80 | ↓$0.65 (-0.08%) | 813.56 | 826.08 | 369.63K |
| 2024-04-02 | 825.50 | 816.59 | ↓$8.91 (-1.08%) | 810.00 | 825.91 | 530.68K |
| 2024-04-01 | 834.98 | 826.77 | ↓$8.21 (-0.98%) | 825.24 | 835.12 | 395.89K |
| 2024-03-28 | 836.22 | 833.70 | ↓$2.52 (-0.30%) | 831.02 | 838.68 | 532.09K |
| 2024-03-27 | 826.80 | 835.12 | ↑$8.32 (1.01%) | 822.49 | 835.51 | 466.63K |
| 2024-03-26 | 819.47 | 820.20 | ↑$0.73 (0.09%) | 817.93 | 823.88 | 374.11K |
| 2024-03-25 | 820.44 | 816.21 | ↓$4.23 (-0.52%) | 815.17 | 826.99 | 378.16K |
| 2024-03-22 | 840.82 | 824.83 | ↓$15.99 (-1.90%) | 822.46 | 842.32 | 615.25K |
Create an account or log in to view more rows.
$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
$BLK Wish I shorted
$BLK today will be a nice green day LFG!!!
$BLK very normal lol sike
$BLK Take it Bears !
$BLK go to the bathroom
come back to green! I like it!