The closing price for BlackRock (BLK) in 2005 was $68.14, on December 30, 2005. It was up 42.9% for the year. The latest price is $920.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $67.68 | $68.14 | $67.33 | $68.14 | 37,300 |
December 29 2005 | $67.71 | $67.96 | $67.30 | $67.69 | 30,200 |
December 28 2005 | $68.04 | $68.04 | $67.40 | $67.84 | 34,000 |
December 27 2005 | $68.33 | $69.34 | $68.15 | $68.16 | 54,400 |
December 23 2005 | $68.08 | $68.92 | $67.84 | $68.33 | 31,700 |
December 22 2005 | $67.38 | $68.40 | $66.80 | $68.23 | 172,000 |
December 21 2005 | $69.06 | $69.09 | $67.31 | $67.38 | 164,500 |
December 20 2005 | $69.72 | $69.72 | $68.53 | $68.90 | 67,200 |
December 19 2005 | $70.94 | $70.94 | $69.72 | $69.88 | 86,300 |
December 16 2005 | $71.51 | $71.52 | $70.78 | $70.78 | 85,600 |
December 15 2005 | $71.02 | $71.33 | $70.78 | $71.26 | 71,600 |
December 14 2005 | $70.25 | $71.20 | $70.22 | $70.86 | 95,500 |
December 13 2005 | $69.56 | $70.51 | $69.34 | $70.09 | 60,100 |
December 12 2005 | $68.84 | $70.22 | $68.84 | $69.40 | 96,900 |
December 09 2005 | $68.41 | $68.89 | $68.21 | $68.62 | 160,300 |
December 08 2005 | $68.00 | $68.77 | $68.00 | $68.25 | 75,800 |
December 07 2005 | $68.94 | $68.94 | $67.87 | $68.04 | 71,200 |
December 06 2005 | $68.87 | $70.28 | $68.87 | $69.09 | 80,800 |
December 05 2005 | $69.13 | $69.13 | $68.12 | $68.72 | 94,300 |
December 02 2005 | $68.90 | $69.20 | $68.48 | $69.12 | 41,500 |
December 01 2005 | $67.89 | $69.36 | $67.84 | $68.75 | 96,300 |
November 30 2005 | $68.05 | $68.43 | $67.50 | $67.55 | 72,800 |
November 29 2005 | $68.22 | $68.27 | $67.82 | $68.21 | 53,600 |
November 28 2005 | $69.53 | $69.53 | $67.96 | $68.21 | 69,000 |
November 25 2005 | $68.47 | $69.53 | $68.29 | $69.53 | 40,200 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
