The closing price for BlackRock (BLK) in September 2004 was $45.12, on September 30, 2004. It was up 0.2% for the month. The latest price is $1,122.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2004 | $44.28 | $45.41 | $44.13 | $45.12 | 123,700 |
September 29 2004 | $44.42 | $44.42 | $44.00 | $44.22 | 174,200 |
September 28 2004 | $44.76 | $44.76 | $44.15 | $44.42 | 140,600 |
September 27 2004 | $45.01 | $45.07 | $44.41 | $44.76 | 62,800 |
September 24 2004 | $44.93 | $45.44 | $44.93 | $45.11 | 40,100 |
September 23 2004 | $45.08 | $45.30 | $44.82 | $44.93 | 43,800 |
September 22 2004 | $45.67 | $45.70 | $45.13 | $45.17 | 34,800 |
September 21 2004 | $45.89 | $46.03 | $45.62 | $45.67 | 59,800 |
September 20 2004 | $45.62 | $46.05 | $45.62 | $45.89 | 65,300 |
September 17 2004 | $45.73 | $46.67 | $45.73 | $45.78 | 59,000 |
September 16 2004 | $45.61 | $46.36 | $45.61 | $45.88 | 86,200 |
September 15 2004 | $45.59 | $45.92 | $45.35 | $45.70 | 64,400 |
September 14 2004 | $45.57 | $46.15 | $45.51 | $45.65 | 63,800 |
September 13 2004 | $45.32 | $46.48 | $45.32 | $45.57 | 127,900 |
September 10 2004 | $44.21 | $45.63 | $44.21 | $45.19 | 235,200 |
September 09 2004 | $45.32 | $45.32 | $44.17 | $44.56 | 245,600 |
September 08 2004 | $45.96 | $46.37 | $45.84 | $46.05 | 81,600 |
September 07 2004 | $46.05 | $46.32 | $45.90 | $45.94 | 72,300 |
September 03 2004 | $45.32 | $46.01 | $45.27 | $45.98 | 74,700 |
September 02 2004 | $45.17 | $45.54 | $45.17 | $45.43 | 35,800 |
September 01 2004 | $45.03 | $45.59 | $44.73 | $45.27 | 87,700 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
