The closing price for BlackRock (BLK) in 2005 was $67.78, on December 30, 2005. It was up 42.9% for the year. The latest price is $974.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $67.32 | $67.78 | $66.98 | $67.78 | 37,300 |
December 29 2005 | $67.35 | $67.60 | $66.95 | $67.33 | 30,200 |
December 28 2005 | $67.68 | $67.68 | $67.05 | $67.48 | 34,000 |
December 27 2005 | $67.97 | $68.98 | $67.79 | $67.80 | 54,400 |
December 23 2005 | $67.72 | $68.55 | $67.48 | $67.97 | 31,700 |
December 22 2005 | $67.03 | $68.04 | $66.45 | $67.87 | 172,000 |
December 21 2005 | $68.70 | $68.73 | $66.95 | $67.03 | 164,500 |
December 20 2005 | $69.35 | $69.35 | $68.17 | $68.54 | 67,200 |
December 19 2005 | $70.57 | $70.57 | $69.35 | $69.51 | 86,300 |
December 16 2005 | $71.13 | $71.15 | $70.40 | $70.41 | 85,600 |
December 15 2005 | $70.65 | $70.95 | $70.40 | $70.88 | 71,600 |
December 14 2005 | $69.88 | $70.82 | $69.85 | $70.49 | 95,500 |
December 13 2005 | $69.19 | $70.13 | $68.98 | $69.72 | 60,100 |
December 12 2005 | $68.48 | $69.85 | $68.48 | $69.03 | 96,900 |
December 09 2005 | $68.05 | $68.53 | $67.85 | $68.26 | 160,300 |
December 08 2005 | $67.64 | $68.40 | $67.64 | $67.89 | 75,800 |
December 07 2005 | $68.57 | $68.57 | $67.52 | $67.68 | 71,200 |
December 06 2005 | $68.51 | $69.91 | $68.51 | $68.73 | 80,800 |
December 05 2005 | $68.77 | $68.77 | $67.76 | $68.35 | 94,300 |
December 02 2005 | $68.54 | $68.83 | $68.12 | $68.75 | 41,500 |
December 01 2005 | $67.53 | $69.00 | $67.48 | $68.39 | 96,300 |
November 30 2005 | $67.69 | $68.07 | $67.15 | $67.19 | 72,800 |
November 29 2005 | $67.86 | $67.91 | $67.46 | $67.85 | 53,600 |
November 28 2005 | $69.16 | $69.16 | $67.60 | $67.85 | 69,000 |
November 25 2005 | $68.11 | $69.17 | $67.93 | $69.16 | 40,200 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
