TipRanks
Go Ultimate55% OFF

BlackRock (1BLK) Historical Prices

IT:1BLK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20261,037.501,050.001,037.501,048.501,048.50+1.50%502.28
Oct 30, 20261,049.501,055.501,032.001,033.001,033.00-1.57%120.53
Oct 29, 20261,033.001,055.001,027.001,049.501,049.50+2.24%1205.58
Oct 28, 20261,020.001,020.501,020.001,026.501,026.50+0.74%60.27
Oct 27, 20261,018.001,018.001,018.001,019.001,019.00+0.99%10.04
Oct 26, 20261,010.501,015.001,004.001,009.001,009.00+0.30%120.51
Oct 23, 20261,009.501,009.501,009.501,006.001,006.00-1.08%20.09
Oct 22, 20261,015.501,015.501,011.001,017.001,017.00+0.25%271.17
Oct 21, 20261,009.001,010.501,002.501,014.501,014.50-0.59%160.69
Oct 20, 20261,001.001,018.001,001.001,020.501,020.50+1.04%311.37
Oct 19, 20261,001.001,014.501,001.001,010.001,010.00-0.44%160.70
Oct 16, 2026998.601,019.50998.601,014.501,014.50+3.39%421.89
Oct 15, 2026962.80976.60955.00981.20981.20+2.17%642.95
Oct 14, 2026959.40992.60959.40960.40960.40+0.00%1024.91
Oct 13, 2026979.40982.20971.00960.40960.40-1.50%50.23
Oct 12, 2026969.00973.00969.00975.00975.00+0.97%683.09
Oct 09, 2026955.00955.00955.00965.60965.60+2.22%502.32
Oct 08, 2026944.00944.00944.00944.60944.60-0.34%90.42
Oct 07, 2026948.40948.40948.40947.80947.80+0.51%20.09
Oct 06, 2026943.00950.40950.00943.00943.00+0.00%00.00
Oct 05, 2026950.40950.40950.00943.00943.00-0.67%40.18
Oct 02, 2026947.60949.60947.60949.40949.40+1.02%40.17
Oct 01, 2026935.20938.40928.40939.80939.80-0.11%180.78
Sep 30, 2026944.00944.00944.00940.80940.80+0.11%50.20
Sep 29, 2026950.00950.00950.00939.80939.80+0.13%10.04
Sep 28, 2026952.80952.80943.00938.60938.60+0.00%30.12
Sep 25, 2026941.00941.00941.00938.60938.60+0.88%50.20
Sep 24, 2026930.40932.20910.00930.40930.40-0.60%00.00
Sep 23, 2026940.00940.00940.00936.00936.00+0.45%70.27
Sep 22, 2026957.00957.00949.40931.80931.80-0.75%90.35
Sep 21, 2026934.80934.80934.80938.80938.80+2.29%30.11
Sep 18, 2026911.00911.00911.00917.80917.80+0.15%160.61
Sep 17, 2026918.00918.00906.20916.40916.40+0.70%40.15
Sep 16, 2026923.60923.60911.40910.00910.00-0.20%90.33
Sep 15, 2026944.60944.60925.00911.80911.80-1.32%120.43
Sep 14, 2026918.00934.60918.00924.00924.00-1.22%220.80
Sep 11, 2026935.40939.80931.40935.40935.40+1.37%00.00
Sep 10, 2026922.80926.60880.00922.80922.80-0.62%00.00
Sep 09, 2026918.00946.40872.40928.60928.60-2.40%190.68
Sep 08, 2026961.40966.20950.00951.40951.40-1.84%160.58
Sep 07, 2026988.80990.00988.80969.20969.20+1.08%260.91
Sep 04, 2026978.20978.40963.80963.80958.87+0.23%250.89
Sep 03, 2026950.60950.60950.60961.60956.69-0.64%50.18
Sep 02, 2026977.60978.60968.60967.80962.85-1.00%331.17
Sep 01, 2026977.60981.20973.20977.60972.60-1.49%00.00
Aug 31, 20261,005.001,014.00997.00992.40987.33-2.56%150.53
Aug 28, 2026999.401,010.50999.001,018.501,013.29+0.10%702.52
Aug 27, 20261,017.501,050.001,010.001,017.501,012.30+0.69%00.00
Aug 26, 20261,014.501,014.501,011.001,010.501,005.34+0.55%40.14
Aug 25, 2026991.801,005.00985.201,005.00999.86+0.20%160.57