BlackRock (NY: BLK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 67.99 | 70.04 | 66.09 | 66.23 | 0 | -2.69(-3.90%) |
| Feb 26, 2009 | 73.38 | 74.72 | 68.42 | 68.92 | 1,111,617 | -3.30(-4.58%) |
| Feb 25, 2009 | 72.56 | 74.26 | 69.52 | 72.23 | 1,176,726 | -1.01(-1.38%) |
| Feb 24, 2009 | 68.35 | 73.64 | 67.25 | 73.24 | 1,380,357 | +6.28(+9.38%) |
| Feb 23, 2009 | 71.29 | 71.57 | 66.36 | 66.96 | 1,311,748 | -3.56(-5.05%) |
| Feb 20, 2009 | 68.59 | 71.94 | 67.48 | 70.52 | 2,298,115 | +0.09(+0.13%) |
| Feb 19, 2009 | 71.08 | 74.35 | 69.98 | 70.43 | 932,064 | -2.47(-3.39%) |
| Feb 18, 2009 | 74.78 | 74.78 | 70.41 | 72.90 | 677,975 | +0.79(+1.09%) |
| Feb 17, 2009 | 75.12 | 75.12 | 71.84 | 72.11 | 698,345 | -4.25(-5.56%) |
| Feb 13, 2009 | 77.30 | 78.35 | 75.69 | 76.36 | 582,941 | -1.62(-2.08%) |
| Feb 12, 2009 | 77.12 | 78.38 | 74.64 | 77.98 | 800,534 | -0.05(-0.07%) |
| Feb 11, 2009 | 76.28 | 79.36 | 75.75 | 78.04 | 1,156,822 | +0.08(+0.10%) |
| Feb 10, 2009 | 80.07 | 82.91 | 77.26 | 77.96 | 1,244,524 | -3.33(-4.10%) |
| Feb 09, 2009 | 83.11 | 83.21 | 80.59 | 81.29 | 805,809 | -2.51(-3.00%) |
| Feb 06, 2009 | 79.09 | 84.34 | 79.06 | 83.80 | 1,010,535 | +4.25(+5.34%) |
| Feb 05, 2009 | 75.94 | 80.92 | 75.92 | 79.55 | 1,109,263 | +1.69(+2.17%) |
| Feb 04, 2009 | 73.49 | 79.19 | 72.69 | 77.86 | 1,225,374 | +3.11(+4.16%) |
| Feb 03, 2009 | 76.06 | 76.87 | 73.15 | 74.75 | 868,526 | -0.82(-1.09%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- 'Bad Boys: Ride or Die' boosts Will Smith's comeback and the box office with $56 million opening
- As the need for copper rises, cable manufacturers recycle more
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt
- Colombia will suspend coal exports to Israel over war in Gaza
- PGA Tour reports 'progress' without details in meeting with Saudi wealth fund leaders
- Disneyland employee dies after falling from moving golf cart in theme park backstage
- A freighter ship in Lake Superior collided with something underwater, Coast Guard says
- Credit card delinquencies are rising. Here's what to do if you're at risk
- Norwegian wealth fund to vote against Elon Musk's Tesla pay package
- Demand for food delivery has skyrocketed. So have complaints about some drivers
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt • Business
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- Do not end up down the road to grammar purgatory • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.