Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 21.82 | 0.13 | 0.60% | 21.71 | 21.82 | 21.63 | 4,930 |
| May 16 2024 | 21.69 | -0.19 | -0.87% | 21.79 | 21.79 | 21.69 | 4,798 |
| May 15 2024 | 21.88 | 0.48 | 2.24% | 21.75 | 21.94 | 21.75 | 8,100 |
| May 14 2024 | 21.40 | 0.18 | 0.85% | 21.44 | 21.44 | 21.35 | 1,908 |
| May 13 2024 | 21.22 | -0.18 | -0.84% | 21.32 | 21.33 | 21.20 | 18,327 |
| May 10 2024 | 21.40 | 0.17 | 0.80% | 21.25 | 21.41 | 21.25 | 4,086 |
| May 09 2024 | 21.23 | 0.35 | 1.68% | 20.89 | 21.23 | 20.89 | 2,616 |
| May 08 2024 | 20.88 | -0.08 | -0.38% | 20.76 | 20.91 | 20.76 | 3,458 |
| May 07 2024 | 20.96 | 0.20 | 0.96% | 20.90 | 21.07 | 20.86 | 6,666 |
| May 06 2024 | 20.76 | 0.26 | 1.27% | 20.56 | 20.76 | 20.56 | 4,248 |
| May 03 2024 | 20.50 | 0.12 | 0.59% | 20.53 | 20.58 | 20.50 | 1,414 |
| May 02 2024 | 20.38 | 0.16 | 0.79% | 20.23 | 20.41 | 20.22 | 2,061 |
| May 01 2024 | 20.22 | -0.03 | -0.15% | 20.18 | 20.41 | 20.18 | 5,822 |
| Apr 30 2024 | 20.25 | -0.19 | -0.93% | 20.15 | 20.32 | 20.15 | 631 |
| Apr 29 2024 | 20.44 | -0.07 | -0.34% | 20.40 | 20.44 | 20.40 | 1,859 |
| Apr 26 2024 | 20.51 | 0.15 | 0.74% | 20.36 | 20.52 | 20.36 | 1,010 |
| Apr 25 2024 | 20.36 | -0.13 | -0.63% | 20.12 | 20.41 | 20.12 | 1,232 |
| Apr 24 2024 | 20.49 | -0.02 | -0.10% | 20.46 | 20.61 | 20.41 | 4,401 |
| Apr 23 2024 | 20.51 | 0.10 | 0.49% | 20.46 | 20.61 | 20.46 | 5,108 |
| Apr 22 2024 | 20.41 | 0.27 | 1.34% | 20.22 | 20.48 | 20.18 | 2,910 |
| Apr 19 2024 | 20.14 | 0.05 | 0.25% | 20.21 | 20.21 | 20.11 | 1,920 |
| Apr 18 2024 | 20.09 | -0.19 | -0.94% | 20.15 | 20.40 | 20.09 | 4,369 |
| Apr 17 2024 | 20.28 | 0.04 | 0.20% | 20.24 | 20.32 | 20.12 | 2,877 |
| Apr 16 2024 | 20.24 | -0.18 | -0.88% | 20.44 | 20.44 | 20.24 | 609 |
| Apr 15 2024 | 20.42 | -0.09 | -0.44% | 20.67 | 20.89 | 20.41 | 5,064 |
| Apr 12 2024 | 20.51 | -0.62 | -2.93% | 21.15 | 21.15 | 20.51 | 3,830 |
| Apr 11 2024 | 21.13 | 0.04 | 0.19% | 21.06 | 21.20 | 21.05 | 2,058 |
| Apr 10 2024 | 21.09 | -0.38 | -1.77% | 21.35 | 21.35 | 21.00 | 3,988 |
| Apr 09 2024 | 21.47 | -0.11 | -0.51% | 21.79 | 21.79 | 21.47 | 849 |
| Apr 08 2024 | 21.58 | 0.11 | 0.51% | 21.51 | 21.59 | 21.45 | 4,131 |
| Apr 05 2024 | 21.47 | 0.18 | 0.85% | 21.25 | 21.60 | 21.25 | 2,094 |
| Apr 04 2024 | 21.29 | -0.63 | -2.87% | 22.12 | 22.12 | 21.29 | 1,334 |
| Apr 03 2024 | 21.92 | 0.14 | 0.64% | 21.94 | 22.17 | 21.92 | 4,160 |
| Apr 02 2024 | 21.78 | -0.46 | -2.07% | 22.01 | 22.01 | 21.78 | 1,210 |
| Apr 01 2024 | 22.24 | -0.14 | -0.63% | 22.34 | 22.35 | 22.18 | 1,571 |
| Mar 28 2024 | 22.38 | 0.26 | 1.18% | 22.52 | 22.52 | 22.38 | 1,097 |
| Mar 27 2024 | 22.12 | 0.07 | 0.32% | 22.24 | 22.24 | 22.12 | 749 |
| Mar 26 2024 | 22.05 | -0.16 | -0.72% | 22.20 | 22.20 | 22.05 | 1,105 |
| Mar 25 2024 | 22.21 | 0.00 | 0.00% | 22.21 | 22.21 | 22.21 | 0 |
| Mar 22 2024 | 22.21 | -0.43 | -1.90% | 22.64 | 22.64 | 22.13 | 2,468 |
| Mar 21 2024 | 22.64 | 0.67 | 3.05% | 22.43 | 22.66 | 22.43 | 1,621 |
| Mar 20 2024 | 21.97 | 0.46 | 2.14% | 21.64 | 22.00 | 21.64 | 1,737 |
| Mar 19 2024 | 21.51 | -0.05 | -0.23% | 21.48 | 21.57 | 21.48 | 3,861 |
| Mar 18 2024 | 21.56 | -0.03 | -0.14% | 21.56 | 21.58 | 21.53 | 2,399 |
| Mar 15 2024 | 21.59 | -0.08 | -0.37% | 21.87 | 21.87 | 21.59 | 3,987 |
| Mar 14 2024 | 21.67 | -0.55 | -2.48% | 22.10 | 22.10 | 21.59 | 7,548 |
| Mar 13 2024 | 22.22 | -0.08 | -0.36% | 22.33 | 22.33 | 22.22 | 58,663 |
| Mar 12 2024 | 22.30 | 0.12 | 0.54% | 22.21 | 22.43 | 22.11 | 21,780 |
| Mar 11 2024 | 22.18 | -0.32 | -1.42% | 22.36 | 22.36 | 22.15 | 2,769 |
| Mar 08 2024 | 22.50 | 0.10 | 0.45% | 22.64 | 22.68 | 22.49 | 25,814 |
| Mar 07 2024 | 22.40 | 0.04 | 0.18% | 22.57 | 22.57 | 22.33 | 1,885 |
| Mar 06 2024 | 22.36 | 0.11 | 0.49% | 22.29 | 22.36 | 22.12 | 12,189 |
| Mar 05 2024 | 22.25 | -0.21 | -0.93% | 22.61 | 22.61 | 22.25 | 15,196 |
| Mar 04 2024 | 22.46 | 0.57 | 2.60% | 22.12 | 22.64 | 22.03 | 22,804 |
| Mar 01 2024 | 21.89 | 0.02 | 0.09% | 21.72 | 21.93 | 21.68 | 3,433 |
| Feb 29 2024 | 21.87 | 0.07 | 0.32% | 21.82 | 21.87 | 21.72 | 1,130 |
| Feb 28 2024 | 21.80 | 0.23 | 1.07% | 21.49 | 21.88 | 21.49 | 167,898 |
| Feb 27 2024 | 21.57 | -0.15 | -0.69% | 21.74 | 21.76 | 21.49 | 2,800 |
| Feb 26 2024 | 21.72 | -0.36 | -1.63% | 21.93 | 21.93 | 21.70 | 5,305 |
| Feb 23 2024 | 22.08 | 0.22 | 1.01% | 22.00 | 22.15 | 22.00 | 2,681 |
| Feb 22 2024 | 21.86 | 0.15 | 0.69% | 21.86 | 21.87 | 21.81 | 2,534 |
| Feb 21 2024 | 21.71 | 0.26 | 1.21% | 21.47 | 21.71 | 21.47 | 3,946 |
| Feb 20 2024 | 21.45 | 0.02 | 0.09% | 21.36 | 21.55 | 21.36 | 3,040 |
