BLK(BLK)
BLK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $1038.28 | $1067.33 | $1036.14 | $1052.14 | 1.11M |
| 4/16/2026 | $1054.11 | $1058.40 | $1011.41 | $1024.95 | 950,624 |
| 4/15/2026 | $1053.81 | $1062.00 | $1043.45 | $1048.60 | 1.01M |
| 4/14/2026 | $1050.00 | $1074.00 | $1040.88 | $1054.56 | 1.35M |
| 4/13/2026 | $992.80 | $1025.65 | $991.96 | $1023.65 | 929,400 |
| 4/10/2026 | $1002.39 | $1002.93 | $991.18 | $999.31 | 671,058 |
| 4/9/2026 | $993.77 | $1006.32 | $982.22 | $1001.62 | 676,731 |
| 4/8/2026 | $1002.00 | $1017.30 | $995.78 | $1001.54 | 1.25M |
| 4/7/2026 | $954.99 | $962.00 | $949.29 | $958.46 | 471,209 |
| 4/6/2026 | $961.13 | $966.09 | $955.00 | $959.41 | 451,267 |
| 4/2/2026 | $931.43 | $971.24 | $929.25 | $966.56 | 568,978 |
| 4/1/2026 | $974.95 | $978.99 | $956.30 | $957.40 | 624,658 |
| 3/31/2026 | $950.32 | $967.08 | $940.53 | $961.71 | 800,207 |
| 3/30/2026 | $939.45 | $953.51 | $930.69 | $934.06 | 806,644 |
| 3/27/2026 | $959.80 | $961.48 | $930.00 | $933.85 | 877,589 |
| 3/26/2026 | $972.59 | $985.18 | $966.55 | $968.46 | 739,706 |
| 3/25/2026 | $988.00 | $992.13 | $963.90 | $981.35 | 877,481 |
| 3/24/2026 | $960.00 | $978.68 | $956.54 | $976.06 | 626,081 |
| 3/23/2026 | $976.89 | $988.30 | $965.00 | $974.58 | 911,800 |
| 3/20/2026 | $970.26 | $971.79 | $945.52 | $957.91 | 1.41M |
| 3/19/2026 | $957.20 | $972.00 | $949.61 | $969.60 | 913,314 |
| 3/18/2026 | $963.75 | $976.29 | $962.52 | $968.31 | 842,196 |
| 3/17/2026 | $958.00 | $975.46 | $954.05 | $971.01 | 1.35M |
| 3/16/2026 | $931.47 | $946.52 | $929.00 | $943.26 | 927,001 |
| 3/13/2026 | $932.93 | $943.43 | $920.92 | $924.11 | 1.24M |
| 3/12/2026 | $932.58 | $944.10 | $917.39 | $922.90 | 1.13M |
| 3/11/2026 | $964.78 | $967.40 | $940.31 | $951.17 | 1.09M |
| 3/10/2026 | $965.00 | $976.80 | $956.55 | $967.36 | 1.16M |
| 3/9/2026 | $929.38 | $960.39 | $919.00 | $957.67 | 1.93M |
| 3/6/2026 | $991.29 | $994.82 | $948.75 | $955.45 | 1.85M |
| 3/5/2026 | $1039.69 | $1046.46 | $1022.12 | $1035.00 | 673,972 |
| 3/4/2026 | $1060.00 | $1062.99 | $1045.00 | $1049.23 | 482,308 |
| 3/3/2026 | $1033.03 | $1066.99 | $1029.00 | $1052.59 | 893,444 |
| 3/2/2026 | $1038.77 | $1075.52 | $1031.95 | $1068.31 | 708,914 |
| 2/27/2026 | $1073.07 | $1080.00 | $1040.45 | $1063.23 | 1.19M |
| 2/26/2026 | $1100.00 | $1108.05 | $1060.12 | $1090.27 | 725,485 |
| 2/25/2026 | $1086.49 | $1097.67 | $1061.50 | $1093.78 | 774,293 |
| 2/24/2026 | $1061.13 | $1093.86 | $1051.41 | $1081.05 | 737,539 |
| 2/23/2026 | $1099.97 | $1108.22 | $1056.00 | $1071.01 | 727,295 |
| 2/20/2026 | $1074.91 | $1102.58 | $1068.07 | $1093.64 | 567,747 |
| 2/19/2026 | $1077.90 | $1084.77 | $1064.10 | $1081.28 | 662,400 |
| 2/18/2026 | $1080.24 | $1103.79 | $1070.35 | $1092.26 | 700,052 |
| 2/17/2026 | $1074.61 | $1087.90 | $1059.22 | $1072.67 | 922,083 |
| 2/13/2026 | $1057.20 | $1072.20 | $1047.00 | $1071.51 | 669,228 |
| 2/12/2026 | $1084.30 | $1087.99 | $1017.00 | $1055.63 | 1.15M |
| 2/11/2026 | $1089.01 | $1099.00 | $1068.32 | $1082.88 | 970,171 |
| 2/10/2026 | $1079.25 | $1113.56 | $1078.74 | $1087.78 | 956,539 |
| 2/9/2026 | $1045.09 | $1084.69 | $1044.01 | $1079.90 | 799,466 |
| 2/6/2026 | $1069.50 | $1075.38 | $1047.57 | $1056.38 | 1.34M |
| 2/5/2026 | $1065.90 | $1078.88 | $1049.24 | $1054.80 | 756,125 |
| 2/4/2026 | $1068.78 | $1081.97 | $1042.94 | $1076.16 | 827,669 |
| 2/3/2026 | $1115.00 | $1118.59 | $1048.54 | $1070.08 | 947,375 |
| 2/2/2026 | $1118.13 | $1124.33 | $1104.94 | $1119.66 | 498,978 |
| 1/30/2026 | $1115.37 | $1129.07 | $1102.74 | $1118.94 | 632,186 |
| 1/29/2026 | $1127.14 | $1135.00 | $1107.26 | $1127.78 | 701,155 |
| 1/28/2026 | $1106.00 | $1123.81 | $1098.39 | $1121.67 | 616,256 |
| 1/27/2026 | $1121.56 | $1125.50 | $1098.00 | $1106.69 | 537,364 |
| 1/26/2026 | $1133.57 | $1141.48 | $1121.11 | $1121.54 | 739,414 |
| 1/23/2026 | $1133.91 | $1136.49 | $1121.00 | $1129.91 | 730,692 |
| 1/22/2026 | $1137.60 | $1148.02 | $1132.46 | $1139.72 | 683,811 |
| 1/21/2026 | $1120.00 | $1135.35 | $1114.60 | $1127.85 | 687,820 |
| 1/20/2026 | $1144.00 | $1148.36 | $1105.99 | $1110.05 | 1.03M |