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 341.11
  • Currency US$
  • Change 7.88
  • Percent Change 2.365 %
  • Volume 761,446
  • Fri Oct 31, 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: 341.11 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
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
Oct 10 316.03 308.50 313.39 308.87 795,712
Oct 9 324.96 315.01 324.96 315.21 685,195
Oct 8 325.32 315.01 318.02 324.89 818,245
Oct 7 324.19 318.80 324.19 318.85 494,356
Oct 6 329.32 324.38 328.49 326.12 432,580
Oct 3 328.47 324.92 324.92 327.08 492,060
Oct 2 324.66 319.12 321.97 323.59 476,525
Oct 1 327.47 322.00 327.47 323.24 808,324
Sep 30 332.33 326.94 330.25 328.32 770,948
Sep 29 333.35 328.78 331.00 330.65 760,347
Sep 26 336.88 327.50 327.50 335.07 1,289,441
Sep 25 328.92 320.55 326.96 321.52 676,133
Sep 24 329.42 325.00 325.52 329.00 399,390
Sep 23 328.56 324.29 326.25 325.06 422,971
Sep 22 331.00 326.15 331.00 327.61 395,089
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.