The closing price for BlackRock (BLK) in March 2020 was $385.28, on March 31, 2020. It was down 5.1% for the month. The latest price is $1,082.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $395.72 | $401.62 | $382.67 | $385.28 | 1,389,200 |
March 30 2020 | $383.56 | $399.54 | $380.50 | $398.75 | 1,177,300 |
March 27 2020 | $375.27 | $393.61 | $368.77 | $380.35 | 1,044,200 |
March 26 2020 | $357.34 | $398.01 | $355.16 | $395.73 | 1,598,200 |
March 25 2020 | $337.06 | $385.30 | $330.14 | $351.49 | 1,951,000 |
March 24 2020 | $305.88 | $326.69 | $303.25 | $325.50 | 1,319,600 |
March 23 2020 | $310.63 | $310.63 | $285.72 | $286.72 | 1,422,800 |
March 20 2020 | $351.16 | $352.38 | $307.34 | $310.63 | 1,363,100 |
March 19 2020 | $321.64 | $363.55 | $307.63 | $347.97 | 1,593,700 |
March 18 2020 | $312.77 | $328.01 | $283.71 | $326.95 | 1,969,400 |
March 17 2020 | $320.69 | $348.74 | $311.21 | $338.69 | 1,609,700 |
March 16 2020 | $322.64 | $329.76 | $310.01 | $312.87 | 1,569,300 |
March 13 2020 | $363.51 | $367.13 | $339.77 | $362.35 | 1,579,400 |
March 12 2020 | $348.86 | $367.79 | $335.77 | $338.21 | 1,669,700 |
March 11 2020 | $389.69 | $392.30 | $369.69 | $377.40 | 1,263,400 |
March 10 2020 | $386.47 | $401.96 | $380.26 | $401.95 | 1,608,300 |
March 09 2020 | $360.25 | $381.89 | $354.79 | $366.93 | 1,478,200 |
March 06 2020 | $395.85 | $401.91 | $385.76 | $394.42 | 1,460,300 |
March 05 2020 | $418.03 | $422.44 | $406.83 | $413.74 | 1,022,200 |
March 04 2020 | $427.42 | $435.90 | $419.72 | $433.74 | 1,175,000 |
March 03 2020 | $424.42 | $438.01 | $413.85 | $418.97 | 1,589,800 |
March 02 2020 | $405.99 | $424.28 | $401.15 | $424.07 | 1,278,200 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
