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 |