Blackrock, Inc. Stock Price History | Historical BLK Company Stock Prices | Breaking Business News, Headlines, Stories and Video

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	277.38	279.33	274.77	276.49	506,428	+0.50(+0.18%)
Jun 17, 2013	272.56	278.08	271.00	275.99	762,654	+6.26(+2.32%)
Jun 14, 2013	272.36	273.70	268.05	269.73	761,601	-2.70(-0.99%)
Jun 13, 2013	268.78	272.70	264.71	272.43	1,162,736	+3.39(+1.26%)
Jun 12, 2013	278.37	280.00	268.53	269.04	866,564	-7.16(-2.59%)
Jun 11, 2013	279.39	279.73	275.17	276.20	643,994	-5.14(-1.83%)
Jun 10, 2013	279.05	282.91	276.41	281.34	695,217	+1.11(+0.40%)
Jun 07, 2013	272.99	280.69	269.77	280.23	899,128	+11.24(+4.18%)
Jun 06, 2013	265.39	269.23	260.52	268.99	1,409,330	+2.02(+0.76%)
Jun 05, 2013	275.90	277.78	263.11	266.97	1,305,860	-9.31(-3.37%)
Jun 04, 2013	278.73	281.58	274.69	276.28	718,980	-2.05(-0.74%)
Jun 03, 2013	279.94	279.95	273.03	278.33	774,769	-0.87(-0.31%)
May 31, 2013	283.71	285.99	279.12	279.20	812,944	-5.78(-2.03%)
May 30, 2013	282.50	286.68	281.30	284.98	781,861	+1.34(+0.47%)
May 29, 2013	286.31	288.86	282.77	283.64	749,516	-4.68(-1.62%)
May 28, 2013	285.42	292.29	285.14	288.32	564,174	+4.97(+1.75%)
May 24, 2013	279.88	283.54	279.80	283.35	417,426	+0.55(+0.19%)
May 23, 2013	280.85	283.69	277.45	282.80	748,232	-2.53(-0.89%)
May 22, 2013	291.66	298.14	282.91	285.33	1,172,184	-6.36(-2.18%)
May 21, 2013	290.60	293.31	288.94	291.69	737,423	+2.44(+0.84%)
May 20, 2013	289.10	291.83	287.06	289.25	551,989	-1.70(-0.58%)
May 17, 2013	287.10	291.21	286.70	290.95	567,006	+5.54(+1.94%)
May 16, 2013	288.44	290.83	284.76	285.41	607,621	-3.88(-1.34%)
May 15, 2013	283.98	289.41	283.00	289.29	695,321	+9.90(+3.54%)
May 13, 2013	275.76	281.00	275.42	279.39	465,981	+2.72(+0.98%)
May 10, 2013	276.24	277.46	275.21	276.67	555,852	+0.87(+0.32%)
May 09, 2013	274.73	278.82	272.43	275.80	891,604	-1.45(-0.52%)
May 08, 2013	275.35	277.37	268.03	277.25	495,520	+1.70(+0.62%)
May 07, 2013	274.54	275.82	272.41	275.55	431,737	+1.20(+0.44%)
May 06, 2013	271.55	275.21	270.24	274.35	659,314	+3.01(+1.11%)
May 03, 2013	265.68	271.60	265.14	271.34	835,396	+8.99(+3.43%)
May 02, 2013	261.69	263.41	260.98	262.35	670,708	+1.41(+0.54%)
May 01, 2013	265.38	266.50	260.69	260.94	793,306	-5.56(-2.09%)
Apr 30, 2013	268.46	269.81	265.78	266.50	950,547	-1.71(-0.64%)
Apr 29, 2013	264.16	268.74	263.32	268.21	608,006	+4.44(+1.68%)
Apr 26, 2013	262.61	264.62	262.20	263.77	481,149	+0.20(+0.08%)
Apr 25, 2013	259.87	264.33	259.26	263.57	755,865	+4.90(+1.89%)
Apr 24, 2013	259.94	260.73	257.67	258.67	574,399	-0.81(-0.31%)
Apr 23, 2013	252.50	259.97	251.94	259.48	985,624	+8.97(+3.58%)
Apr 22, 2013	251.24	251.58	247.38	250.51	605,540	+0.35(+0.14%)
Apr 19, 2013	246.46	250.46	246.12	250.16	737,419	+4.86(+1.98%)
Apr 18, 2013	251.01	251.18	243.58	245.30	1,012,457	-5.73(-2.28%)
Apr 17, 2013	254.55	255.43	249.02	251.03	864,552	-6.19(-2.41%)
Apr 16, 2013	257.77	257.90	251.48	257.22	1,039,833	+3.36(+1.32%)
Apr 15, 2013	260.00	262.46	253.78	253.86	939,654	-9.27(-3.52%)
Apr 12, 2013	262.95	264.98	262.10	263.13	422,062	-1.01(-0.38%)
Apr 11, 2013	261.35	265.57	261.35	264.14	735,726	+3.37(+1.29%)
Apr 10, 2013	255.43	260.78	254.96	260.77	657,298	+6.73(+2.65%)
Apr 09, 2013	251.91	255.56	249.72	254.04	760,301	+4.66(+1.87%)
Apr 08, 2013	245.72	249.41	244.10	249.38	470,278	+3.59(+1.46%)
Apr 05, 2013	247.23	248.00	241.04	245.79	1,332,520	-5.32(-2.12%)
Apr 04, 2013	248.22	251.15	247.60	251.11	806,887	+2.88(+1.16%)
Apr 03, 2013	257.83	258.00	247.34	248.23	882,527	-9.21(-3.58%)
Apr 02, 2013	253.41	257.88	253.21	257.44	644,169	+4.48(+1.77%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates