NYSE:BLK
BlackRock Inc Stock Price (Quote)
$763.91
+6.91 (+0.91%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $745.55 | $826.08 | Friday, 3rd May 2024 BLK stock ended at $763.91. This is 0.91% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.16% from a day low at $762.70 to a day high of $771.55. |
| 90 days | $745.55 | $845.00 | |
| 52 weeks | $596.18 | $845.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $765.70 | $771.55 | $762.70 | $763.91 | 538 508 |
| May 02, 2024 | $758.16 | $761.06 | $748.78 | $757.00 | 523 530 |
| May 01, 2024 | $755.00 | $765.81 | $751.18 | $751.58 | 533 153 |
| Apr 30, 2024 | $758.04 | $761.45 | $753.80 | $754.64 | 281 057 |
| Apr 29, 2024 | $763.36 | $769.40 | $755.85 | $761.28 | 454 921 |
| Apr 26, 2024 | $759.77 | $767.48 | $757.75 | $762.88 | 435 681 |
| Apr 25, 2024 | $754.31 | $760.64 | $748.02 | $757.65 | 491 862 |
| Apr 24, 2024 | $762.80 | $767.64 | $759.44 | $762.80 | 700 124 |
| Apr 23, 2024 | $763.26 | $769.42 | $760.94 | $766.62 | 354 686 |
| Apr 22, 2024 | $756.75 | $766.30 | $750.55 | $760.11 | 552 460 |
| Apr 19, 2024 | $751.39 | $755.43 | $745.55 | $749.98 | 682 988 |
| Apr 18, 2024 | $754.74 | $761.42 | $746.78 | $747.30 | 600 548 |
| Apr 17, 2024 | $753.04 | $758.90 | $748.08 | $753.79 | 571 641 |
| Apr 16, 2024 | $764.60 | $766.85 | $748.79 | $749.67 | 637 794 |
| Apr 15, 2024 | $770.79 | $778.22 | $756.59 | $762.99 | 835 453 |
| Apr 12, 2024 | $785.56 | $803.00 | $762.06 | $763.40 | 1 406 218 |
| Apr 11, 2024 | $785.50 | $789.32 | $778.80 | $785.96 | 765 144 |
| Apr 10, 2024 | $793.79 | $795.13 | $780.92 | $783.65 | 634 179 |
| Apr 09, 2024 | $806.23 | $806.23 | $794.18 | $803.90 | 707 879 |
| Apr 08, 2024 | $801.52 | $807.54 | $797.65 | $803.32 | 637 190 |
| Apr 05, 2024 | $793.63 | $804.27 | $790.12 | $797.56 | 685 041 |
| Apr 04, 2024 | $822.38 | $825.80 | $790.18 | $792.09 | 1 037 095 |
| Apr 03, 2024 | $815.45 | $826.08 | $813.56 | $814.80 | 365 029 |
| Apr 02, 2024 | $825.50 | $825.50 | $810.01 | $816.59 | 396 617 |
| Apr 01, 2024 | $834.98 | $834.98 | $825.24 | $826.77 | 395 799 |
