Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

747.30 -6.49 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 753.04 758.90 748.08 753.79 585,775 +4.12(+0.55%)
Apr 16, 2024 764.60 766.85 748.79 749.67 663,007 -13.32(-1.75%)
Apr 15, 2024 770.79 778.22 756.31 762.99 935,274 -0.41(-0.05%)
Apr 12, 2024 785.56 803.00 762.06 763.40 1,453,628 -22.56(-2.87%)
Apr 11, 2024 785.50 789.32 778.80 785.96 812,373 +2.31(+0.29%)
Apr 10, 2024 793.79 795.12 780.92 783.65 654,260 -20.25(-2.52%)
Apr 09, 2024 806.23 806.23 794.18 803.90 802,085 +0.58(+0.07%)
Apr 08, 2024 801.52 807.54 796.83 803.32 760,234 +5.76(+0.72%)
Apr 05, 2024 793.63 804.27 790.12 797.56 687,333 +5.47(+0.69%)
Apr 04, 2024 822.38 826.52 790.18 792.09 1,189,401 -22.71(-2.79%)
Apr 03, 2024 815.45 826.08 813.56 814.80 369,633 -1.79(-0.22%)
Apr 02, 2024 825.50 825.91 810.00 816.59 530,684 -10.18(-1.23%)
Apr 01, 2024 834.98 835.12 825.24 826.77 395,886 -6.93(-0.83%)
Mar 28, 2024 836.22 836.04 831.02 833.70 532,201 -1.42(-0.17%)
Mar 27, 2024 826.80 835.51 822.49 835.12 466,627 +14.92(+1.82%)
Mar 26, 2024 819.47 823.88 817.93 820.20 374,103 +3.99(+0.49%)
Mar 25, 2024 820.44 826.99 815.17 816.21 378,162 -8.62(-1.05%)
Mar 22, 2024 840.82 842.32 822.46 824.83 615,252 -17.23(-2.05%)
Mar 21, 2024 823.53 844.64 822.22 842.06 643,396 +24.17(+2.96%)
Mar 20, 2024 804.11 819.24 800.68 817.89 451,223 +15.59(+1.94%)
Mar 19, 2024 796.31 803.87 792.82 802.30 593,922 +2.05(+0.26%)
Mar 18, 2024 806.20 806.27 793.83 800.25 634,805 -2.27(-0.28%)
Mar 15, 2024 801.59 813.80 798.34 802.52 1,576,935 -6.28(-0.78%)
Mar 14, 2024 825.00 825.29 800.62 808.80 859,019 -17.19(-2.08%)
Mar 13, 2024 829.17 831.62 823.21 825.99 510,827 -3.60(-0.43%)
Mar 12, 2024 830.12 834.27 822.25 829.59 438,656 +4.43(+0.54%)
Mar 11, 2024 835.65 836.07 822.27 825.16 428,817 -10.96(-1.31%)
Mar 08, 2024 835.85 845.00 833.72 836.12 396,220 +4.42(+0.53%)
Mar 07, 2024 837.99 839.22 829.63 831.70 384,667 +1.30(+0.16%)
Mar 06, 2024 825.85 832.39 820.44 830.40 538,027 +8.56(+1.04%)
Mar 05, 2024 827.16 834.62 818.29 821.84 500,376 -7.48(-0.90%)
Mar 04, 2024 810.94 836.76 810.94 829.32 862,758 +19.52(+2.41%)
Mar 01, 2024 806.34 810.32 800.25 809.80 434,013 +3.47(+0.43%)
Feb 29, 2024 808.38 809.93 802.41 806.34 763,503 +1.67(+0.21%)
Feb 28, 2024 793.85 808.11 792.40 804.67 516,229 +9.06(+1.14%)
Feb 27, 2024 802.35 804.88 790.37 795.60 559,338 -5.46(-0.68%)
Feb 26, 2024 805.95 809.80 798.40 801.06 581,356 -7.51(-0.93%)
Feb 23, 2024 812.02 818.63 806.99 808.57 495,665 +0.15(+0.02%)
Feb 22, 2024 806.04 811.29 803.10 808.42 553,041 +7.94(+0.99%)
Feb 21, 2024 793.88 801.09 790.51 800.48 421,700 +7.29(+0.92%)
Feb 20, 2024 784.41 796.59 782.71 793.19 585,923 +4.09(+0.52%)
Feb 16, 2024 790.19 793.08 786.25 789.10 396,223 -4.03(-0.51%)
Feb 15, 2024 783.54 797.53 783.54 793.13 511,331 +12.57(+1.61%)
Feb 14, 2024 780.26 783.42 774.36 780.56 423,517 +7.29(+0.94%)
Feb 13, 2024 780.41 786.35 765.25 773.27 641,359 -23.54(-2.95%)
Feb 12, 2024 793.41 803.50 792.72 796.82 502,445 +4.52(+0.57%)
Feb 09, 2024 789.33 795.87 786.89 792.29 539,969 +3.99(+0.51%)
Feb 08, 2024 789.16 794.01 782.64 788.31 548,905 -1.49(-0.19%)
Feb 07, 2024 785.13 794.51 781.68 789.80 704,909 +6.68(+0.85%)
Feb 06, 2024 780.09 783.14 773.96 783.12 670,469 +4.78(+0.61%)
Feb 05, 2024 777.39 782.38 772.36 778.34 504,230 -4.80(-0.61%)
Feb 02, 2024 775.84 787.45 772.47 783.14 513,052 +3.05(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.