ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

BLK Blackrock CDR

25.78
-0.43 (-1.64%)
Feb 21 2025 - Closed
Realtime Data

BLK Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 25.78 -0.43 -1.64% 26.12 26.25 25.70 18,488
Feb 20 2025 26.21 0.08 0.31% 26.23 26.23 25.79 26,057
Feb 19 2025 26.13 0.34 1.32% 25.94 26.14 25.56 21,202
Feb 18 2025 25.79 0.04 0.16% 25.60 25.79 25.42 21,063
Feb 14 2025 25.75 -0.17 -0.66% 26.00 26.00 25.70 8,627
Feb 13 2025 25.92 0.17 0.66% 26.08 26.08 25.81 8,340
Feb 12 2025 25.75 -0.35 -1.34% 26.13 26.13 25.61 13,443
Feb 11 2025 26.10 0.01 0.04% 26.00 26.19 25.83 150,840
Feb 10 2025 26.09 -0.21 -0.80% 26.30 26.30 25.96 7,465
Feb 07 2025 26.30 -0.36 -1.35% 26.69 26.84 26.30 11,301
Feb 06 2025 26.66 -0.20 -0.74% 26.96 27.07 26.66 8,661
Feb 05 2025 26.86 -0.07 -0.26% 27.01 27.15 26.73 18,636
Feb 04 2025 26.93 0.03 0.11% 27.03 27.03 26.60 23,995
Feb 03 2025 26.90 -1.65 -5.78% 27.52 27.96 26.70 26,707
Jan 31 2025 28.55 0.15 0.53% 28.57 28.68 28.40 19,206
Jan 30 2025 28.40 0.49 1.76% 28.00 28.50 28.00 19,308
Jan 29 2025 27.91 0.03 0.11% 27.79 28.20 27.79 8,887
Jan 28 2025 27.88 0.58 2.12% 27.28 27.92 27.28 7,181
Jan 27 2025 27.30 0.23 0.85% 27.07 27.30 26.66 22,886
Jan 24 2025 27.07 0.10 0.37% 27.01 27.12 26.85 11,688
Jan 23 2025 26.97 0.28 1.05% 26.87 26.97 26.53 5,906
Jan 22 2025 26.69 -0.15 -0.56% 26.93 26.93 26.48 13,633
Jan 21 2025 26.84 0.03 0.11% 27.00 27.15 26.61 15,087
Jan 20 2025 26.81 0.18 0.68% 26.80 27.46 26.71 3,271
Jan 17 2025 26.63 0.23 0.87% 26.52 26.80 26.46 8,082
Jan 16 2025 26.40 -0.43 -1.60% 26.91 26.91 26.11 15,951
Jan 15 2025 26.83 1.29 5.05% 26.88 27.00 26.38 38,175
Jan 14 2025 25.54 0.19 0.75% 25.59 25.68 25.42 9,658
Jan 13 2025 25.35 -0.03 -0.12% 25.25 25.39 25.10 20,426
Jan 10 2025 25.38 -0.94 -3.57% 25.72 25.89 25.19 43,597
Jan 09 2025 26.32 0.18 0.69% 26.21 26.32 26.14 1,881
Jan 08 2025 26.14 0.16 0.62% 26.00 26.16 25.88 14,638
Jan 07 2025 25.98 -0.88 -3.28% 26.74 26.79 25.96 15,251
Jan 06 2025 26.86 -0.21 -0.78% 27.14 27.25 26.84 7,272
Jan 03 2025 27.07 0.13 0.48% 27.00 27.13 26.83 12,968
Jan 02 2025 26.94 -0.32 -1.17% 27.19 27.30 26.84 10,527
Dec 31 2024 27.26 0.04 0.15% 27.34 27.37 27.05 9,750
Dec 30 2024 27.22 -0.50 -1.80% 27.28 27.37 27.20 107,766
Dec 27 2024 27.72 -0.20 -0.72% 28.03 28.03 27.58 3,800
Dec 24 2024 27.92 0.30 1.09% 27.86 27.96 27.83 8,010
Dec 23 2024 27.62 0.21 0.77% 27.51 27.62 27.22 18,328
Dec 20 2024 27.41 0.44 1.63% 26.74 27.48 26.74 6,380
Dec 19 2024 26.97 -0.18 -0.66% 27.54 27.57 26.97 35,530
Dec 18 2024 27.15 -0.74 -2.65% 27.97 28.10 27.04 11,944
Dec 17 2024 27.89 -0.43 -1.52% 27.80 27.91 27.58 84,004
Dec 16 2024 28.32 0.23 0.82% 28.18 28.47 28.08 8,792
Dec 13 2024 28.09 -0.06 -0.21% 28.05 28.16 28.02 10,938
Dec 12 2024 28.15 -0.22 -0.78% 28.10 28.18 27.93 9,766
Dec 11 2024 28.37 0.22 0.78% 28.36 28.69 28.26 14,652
Dec 10 2024 28.15 0.33 1.19% 27.87 28.27 27.85 8,088
Dec 09 2024 27.82 0.08 0.29% 27.84 28.05 27.79 7,382
Dec 06 2024 27.74 -0.03 -0.11% 27.99 27.99 27.63 15,295
Dec 05 2024 27.77 0.25 0.91% 27.66 28.00 27.66 10,963
Dec 04 2024 27.52 -0.13 -0.47% 27.72 27.72 27.10 25,821
Dec 03 2024 27.65 0.51 1.88% 27.39 27.77 27.20 32,554
Dec 02 2024 27.14 -0.31 -1.13% 27.43 27.43 26.95 22,371
Nov 29 2024 27.45 0.35 1.29% 27.44 27.45 27.14 2,263
Nov 28 2024 27.10 -0.02 -0.07% 27.72 27.72 27.03 1,001
Nov 27 2024 27.12 -0.11 -0.40% 27.39 27.45 27.05 6,283
Nov 26 2024 27.23 -0.23 -0.84% 27.67 27.67 27.12 21,705
Nov 25 2024 27.46 -0.12 -0.44% 27.75 27.75 27.46 13,303