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 314.54
  • Currency US$
  • Change -1.89
  • Percent Change -0.597 %
  • Volume 454,538
  • Tue Jul 29, 2014 04:01 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: 314.54 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 319.25 314.39 317.15 314.54 454,538
Jul 28 317.58 313.25 314.90 316.43 558,941
Jul 25 316.76 313.62 315.67 314.91 508,276
Jul 24 319.17 316.44 318.28 317.36 395,572
Jul 23 320.00 316.50 319.88 316.55 688,851
Jul 22 321.39 318.64 319.15 319.06 520,437
Jul 21 320.56 317.46 318.07 318.62 558,141
Jul 18 321.72 317.66 318.11 320.86 672,774
Jul 17 325.90 317.31 322.99 317.79 761,671
Jul 16 331.90 322.54 327.04 325.17 883,332
Jul 15 326.20 322.22 323.01 323.74 1,063,743
Jul 14 323.81 319.05 319.23 323.26 650,669
Jul 11 318.69 314.50 316.10 317.81 614,799
Jul 10 317.84 314.02 316.48 315.90 538,882
Jul 9 321.70 318.92 320.50 320.96 345,470
Jul 8 321.18 317.67 321.02 318.31 451,764
Jul 7 322.76 320.12 321.26 321.18 387,207
Jul 3 324.50 320.59 320.99 323.60 276,463
Jul 2 322.90 319.86 322.70 321.87 540,052
Jul 1 324.86 320.35 321.70 322.38 494,555
Jun 30 320.64 316.50 317.11 319.60 503,475
Jun 27 317.67 313.81 315.00 317.09 521,298
Jun 26 317.81 312.54 317.25 315.22 605,317
Jun 25 318.68 314.06 315.39 317.00 514,605
Jun 24 319.99 315.16 316.99 316.26 584,204
Jun 23 318.93 316.21 317.16 317.92 466,699
Jun 20 320.53 316.76 319.58 318.05 670,133
Jun 19 321.14 316.28 320.08 318.80 700,855
Jun 18 320.68 310.45 312.25 319.85 935,165
Jun 17 312.19 305.84 307.69 312.05 453,195
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.