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 355.91
  • Currency US$
  • Change 8.37
  • Percent Change 2.408 %
  • Volume 842,571
  • Fri Nov 21, 2014 04:04 PM EST 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: 355.91 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 356.61 351.67 352.62 355.91 842,571
Nov 20 348.96 343.46 343.62 347.54 305,289
Nov 19 347.22 343.20 347.00 346.36 325,362
Nov 18 348.71 346.75 347.38 347.94 379,941
Nov 17 348.23 345.65 346.38 346.98 286,681
Nov 14 350.10 347.33 349.97 347.71 234,876
Nov 13 350.80 346.10 350.32 348.58 395,800
Nov 12 350.98 347.84 349.30 349.90 456,711
Nov 11 352.55 350.23 351.56 351.19 323,234
Nov 10 351.92 350.04 351.50 350.70 542,867
Nov 7 352.55 346.16 348.26 351.48 732,311
Nov 6 348.25 344.24 345.29 347.63 481,749
Nov 5 347.36 343.82 345.75 344.25 691,931
Nov 4 342.89 337.44 338.38 341.53 753,663
Nov 3 344.00 337.05 342.94 338.80 669,837
Oct 31 342.22 335.38 336.03 341.11 761,446
Oct 30 334.31 330.00 330.02 333.23 601,508
Oct 29 332.83 326.88 328.95 331.99 681,659
Oct 28 329.39 325.86 327.17 329.38 406,466
Oct 27 325.26 322.07 323.37 324.79 425,969
Oct 24 325.36 321.42 321.63 324.87 378,188
Oct 23 324.20 319.84 320.46 322.08 540,398
Oct 22 320.04 315.70 319.00 315.88 716,359
Oct 21 320.48 315.22 316.07 319.16 769,746
Oct 20 315.56 312.00 313.74 313.13 782,838
Oct 17 319.81 312.38 314.37 315.68 698,914
Oct 16 315.74 302.01 302.48 310.69 916,838
Oct 15 313.26 293.39 305.50 310.37 1,566,911
Oct 14 309.20 304.00 305.00 306.74 816,677
Oct 13 311.29 303.73 309.54 303.91 578,357
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.