The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Blackrock Inc.

  • BLK
  • NYSE
  • Financial Services
  • Latest 326.95
  • Currency US$
  • Change -2.12
  • Percent Change -0.644 %
  • Volume 380,922
  • Mon Sep 15, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 326.95 Last Trade: Sep 15, 2014
Date High Low Open Close Volume
Sep 15 328.90 326.15 328.00 326.95 380,922
Sep 12 329.87 327.02 328.36 329.07 377,028
Sep 11 329.50 326.81 327.78 328.51 504,958
Sep 10 331.34 329.08 329.96 329.86 468,829
Sep 9 332.10 327.85 331.41 328.44 373,135
Sep 8 334.25 330.64 331.96 332.41 334,067
Sep 5 332.76 328.23 331.00 332.74 395,056
Sep 4 334.95 330.83 333.05 331.73 441,193
Sep 3 332.73 329.76 331.58 331.21 446,236
Sep 2 332.66 327.02 332.41 328.82 772,528
Aug 29 330.81 328.57 330.00 330.53 492,534
Aug 28 331.38 328.08 330.65 328.84 555,235
Aug 27 337.65 332.02 336.55 333.55 553,616
Aug 26 337.28 333.15 334.11 336.47 697,004
Aug 25 333.48 327.47 327.63 332.96 706,757
Aug 22 327.69 324.30 325.10 326.00 457,489
Aug 21 326.40 322.96 324.45 326.29 515,956
Aug 20 324.96 319.80 321.41 324.72 527,421
Aug 19 321.85 318.81 319.52 321.55 708,865
Aug 18 319.86 316.39 317.08 319.73 465,223
Aug 15 317.15 312.25 316.46 315.11 588,440
Aug 14 314.87 312.90 313.32 314.72 334,284
Aug 13 314.25 311.70 312.93 313.00 383,619
Aug 12 311.38 307.61 307.69 310.88 554,143
Aug 11 310.78 308.12 309.20 308.44 355,658
Aug 8 308.11 302.61 304.44 307.80 395,768
Aug 7 307.74 301.52 305.51 302.97 431,505
Aug 6 305.98 299.34 299.79 304.02 668,903
Aug 5 305.64 300.37 304.13 301.10 757,871
Aug 4 306.49 303.28 306.49 305.37 881,304
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.