The closing price for BlackRock (BLK) in April 2015 was $273.76, on April 30, 2015. It was down 0.2% for the month. The latest price is $1,066.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2015 | $275.51 | $277.49 | $272.55 | $273.76 | 673,300 |
April 29 2015 | $282.54 | $284.93 | $275.17 | $275.81 | 981,700 |
April 28 2015 | $278.44 | $284.33 | $278.44 | $284.22 | 395,400 |
April 27 2015 | $281.77 | $283.38 | $279.20 | $279.74 | 354,400 |
April 24 2015 | $280.37 | $281.23 | $278.15 | $280.56 | 355,700 |
April 23 2015 | $277.19 | $280.24 | $276.01 | $279.77 | 432,600 |
April 22 2015 | $277.63 | $279.23 | $274.86 | $277.95 | 451,600 |
April 21 2015 | $279.58 | $279.74 | $276.13 | $276.45 | 448,500 |
April 20 2015 | $276.81 | $279.01 | $276.38 | $278.10 | 416,500 |
April 17 2015 | $278.08 | $279.82 | $273.17 | $274.86 | 798,800 |
April 16 2015 | $284.72 | $284.93 | $274.08 | $279.96 | 901,800 |
April 15 2015 | $281.61 | $283.79 | $280.91 | $283.32 | 710,800 |
April 14 2015 | $278.20 | $281.47 | $276.13 | $281.07 | 581,700 |
April 13 2015 | $278.28 | $280.57 | $278.05 | $278.08 | 421,000 |
April 10 2015 | $280.21 | $280.56 | $276.83 | $277.90 | 348,300 |
April 09 2015 | $278.32 | $279.65 | $276.57 | $279.47 | 392,300 |
April 08 2015 | $278.35 | $279.41 | $276.40 | $278.10 | 569,400 |
April 07 2015 | $275.87 | $278.99 | $275.55 | $277.28 | 448,700 |
April 06 2015 | $272.94 | $277.65 | $271.96 | $276.04 | 345,000 |
April 02 2015 | $273.29 | $276.17 | $272.80 | $275.61 | 351,800 |
April 01 2015 | $274.19 | $276.01 | $272.18 | $272.73 | 593,800 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.