The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Blackrock Inc.

  • BLK
  • NYSE
  • Financial Services
  • Latest 290.95
  • Currency US$
  • Change 5.54
  • Percent Change 1.941 %
  • Volume 567,006
  • Fri May 17, 2013 4:03 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: 290.95 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 291.21 286.70 287.10 290.95 567,006
May 16 290.83 284.76 288.44 285.41 607,621
May 15 289.41 283.00 283.98 289.29 695,321
May 14 284.98 280.00 280.00 284.45 573,336
May 13 281.00 275.42 275.76 279.39 466,081
May 10 277.46 275.21 276.24 276.67 555,852
May 9 278.82 272.43 274.73 275.80 891,604
May 8 277.37 268.03 275.35 277.25 495,620
May 7 275.82 272.41 274.54 275.55 431,737
May 6 275.21 270.24 271.55 274.35 659,314
May 3 271.60 265.14 265.68 271.34 835,396
May 2 263.41 260.98 261.69 262.35 670,708
May 1 266.50 260.69 265.38 260.94 793,306
Apr 30 269.81 265.78 268.46 266.50 950,547
Apr 29 268.74 263.32 264.16 268.21 608,106
Apr 26 264.62 262.20 262.61 263.77 481,149
Apr 25 264.33 259.26 259.87 263.57 755,865
Apr 24 260.73 257.67 259.94 258.67 574,399
Apr 23 259.97 251.94 252.50 259.48 987,124
Apr 22 251.58 247.38 251.24 250.51 605,540
Apr 19 250.46 246.12 246.46 250.16 737,419
Apr 18 251.18 243.58 251.01 245.30 1,012,457
Apr 17 255.43 249.02 254.55 251.03 864,552
Apr 16 257.90 251.48 257.77 257.22 1,039,833
Apr 15 262.46 253.78 260.00 253.86 939,654
Apr 12 264.98 262.10 262.95 263.13 422,062
Apr 11 265.57 261.35 261.35 264.14 735,726
Apr 10 260.78 254.96 255.43 260.77 657,298
Apr 9 255.56 249.72 251.91 254.04 760,301
Apr 8 249.41 244.10 245.47 249.38 470,278