The closing price for BlackRock (BLK) in August 2004 was $44.88, on August 31, 2004. It was up 18.6% for the month. The latest price is $1,139.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2004 | $45.19 | $45.56 | $44.67 | $44.88 | 160,600 |
August 30 2004 | $42.88 | $45.46 | $42.88 | $45.12 | 258,200 |
August 27 2004 | $41.43 | $43.81 | $41.43 | $43.64 | 152,900 |
August 26 2004 | $40.33 | $41.35 | $40.33 | $41.13 | 58,000 |
August 25 2004 | $39.53 | $40.61 | $39.53 | $40.18 | 41,100 |
August 24 2004 | $39.62 | $39.63 | $39.36 | $39.53 | 39,300 |
August 23 2004 | $39.15 | $39.77 | $39.15 | $39.74 | 37,200 |
August 20 2004 | $39.10 | $39.21 | $38.83 | $39.09 | 96,100 |
August 19 2004 | $39.49 | $39.49 | $38.95 | $39.04 | 71,100 |
August 18 2004 | $39.62 | $39.63 | $39.29 | $39.55 | 61,900 |
August 17 2004 | $39.05 | $40.27 | $39.01 | $39.76 | 76,500 |
August 16 2004 | $37.73 | $39.10 | $37.70 | $38.98 | 52,200 |
August 13 2004 | $38.40 | $38.44 | $37.59 | $37.67 | 29,000 |
August 12 2004 | $38.04 | $38.49 | $38.04 | $38.47 | 26,500 |
August 11 2004 | $37.70 | $38.50 | $37.42 | $38.12 | 57,500 |
August 10 2004 | $37.22 | $37.90 | $37.22 | $37.77 | 56,600 |
August 09 2004 | $37.72 | $37.72 | $37.12 | $37.15 | 47,700 |
August 06 2004 | $38.52 | $38.52 | $37.35 | $37.66 | 42,600 |
August 05 2004 | $38.80 | $38.89 | $37.97 | $38.59 | 68,100 |
August 04 2004 | $38.40 | $38.86 | $38.28 | $38.86 | 35,500 |
August 03 2004 | $38.39 | $38.58 | $38.22 | $38.50 | 73,600 |
August 02 2004 | $37.85 | $38.44 | $37.82 | $38.36 | 50,500 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
