Stockscreener 앱 받기
1.60%
시장 영업 전:
Blackrock Inc. 주식 (BLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $803.3 | $792.2 | $11.14 | 488,981.0 | +1.60% |
| 2024-05-13 | $800.5 | $789.8 | $10.69 | 405,411.0 | -0.80% |
| 2024-05-10 | $799.2 | $792.1 | $7.15 | 566,967.0 | +0.96% |
| 2024-05-09 | $791.5 | $777.9 | $13.61 | 605,414.0 | +1.39% |
| 2024-05-08 | $779.2 | $773.9 | $5.37 | 656,934.0 | -0.33% |
| 2024-05-07 | $786.3 | $776.7 | $9.59 | 732,107.0 | +0.81% |
| 2024-05-06 | $775.2 | $765.8 | $9.33 | 444,925.0 | +1.40% |
| 2024-05-03 | $771.5 | $762.7 | $8.85 | 545,185.0 | +0.91% |
| 2024-05-02 | $761.1 | $748.8 | $12.28 | 622,749.0 | +0.72% |
| 2024-05-01 | $765.8 | $750.9 | $14.91 | 601,484.0 | -0.41% |
| 2024-04-30 | $761.5 | $753.8 | $7.65 | 407,323.0 | -0.87% |
| 2024-04-29 | $769.4 | $755.9 | $13.55 | 470,399.0 | -0.21% |
| 2024-04-26 | $767.5 | $757.8 | $9.73 | 441,785.0 | +0.69% |
| 2024-04-25 | $760.6 | $748.0 | $12.62 | 503,110.0 | -0.68% |
| 2024-04-24 | $767.6 | $759.4 | $8.20 | 708,448.0 | -0.50% |
| 2024-04-23 | $769.4 | $760.9 | $8.48 | 442,895.0 | +0.86% |
| 2024-04-22 | $766.3 | $750.5 | $15.75 | 607,364.0 | +1.35% |
| 2024-04-19 | $755.4 | $745.6 | $9.88 | 824,939.0 | +0.36% |
| 2024-04-18 | $761.4 | $746.8 | $14.64 | 604,912.0 | -0.86% |
| 2024-04-17 | $758.9 | $748.1 | $10.82 | 577,245.0 | +0.55% |
| 2024-04-16 | $766.8 | $748.8 | $18.06 | 649,982.0 | -1.75% |
Blackrock Inc. 주식 (BLK) 연도별 가격 이력
이 심층 분석에서는 Blackrock Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackrock Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackrock Inc. 주식 (BLK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $803.3 | $748.8 | $54.53 | 6,159,138.0 | +6.40% |
| 2024-04 | $835.1 | $745.6 | $89.57 | 14,686,989.0 | -9.48% |
| 2024-03 | $845.0 | $792.8 | $52.18 | 11,589,946.0 | +2.76% |
| 2024-02 | $823.7 | $765.6 | $58.08 | 10,723,784.0 | +4.78% |
| 2024-01 | $809.0 | $768.3 | $40.64 | 13,929,387.0 | -4.62% |
Blackrock Inc. 주식 (BLK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $819.0 | $742.2 | $76.78 | 14,247,474.0 | +8.06% |
| 2023-11 | $751.9 | $607.7 | $144.2 | 13,552,861.0 | +22.69% |
| 2023-10 | $651.5 | $596.2 | $55.33 | 14,536,189.0 | -5.29% |
| 2023-09 | $709.1 | $640.3 | $68.75 | 12,427,145.0 | -7.72% |
| 2023-08 | $735.9 | $664.6 | $71.30 | 10,668,469.0 | -5.19% |
| 2023-07 | $757.0 | $674.8 | $82.21 | 12,144,855.0 | +6.90% |
| 2023-06 | $716.4 | $660.4 | $55.99 | 12,875,710.0 | +5.11% |
| 2023-05 | $680.5 | $624.5 | $55.99 | 13,861,566.0 | -2.03% |
| 2023-04 | $704.0 | $647.4 | $56.59 | 10,458,867.0 | +0.31% |
| 2023-03 | $698.8 | $620.0 | $78.79 | 17,221,287.0 | -2.95% |
| 2023-02 | $781.8 | $678.6 | $103.2 | 13,008,411.0 | -9.19% |
| 2023-01 | $764.1 | $701.2 | $62.89 | 15,019,692.0 | +7.14% |
Blackrock Inc. 주식 (BLK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $743.2 | $683.9 | $59.25 | 15,132,198.0 | -1.03% |
| 2022-11 | $785.6 | $623.0 | $162.7 | 18,991,142.0 | +10.85% |
| 2022-10 | $665.0 | $503.1 | $161.9 | 19,318,039.0 | +17.38% |
| 2022-09 | $701.8 | $549.6 | $152.2 | 17,677,958.0 | -17.42% |
| 2022-08 | $763.7 | $655.5 | $108.2 | 14,249,583.0 | -0.42% |
| 2022-07 | $674.8 | $580.2 | $94.61 | 11,744,960.0 | +9.87% |
| 2022-06 | $689.2 | $575.6 | $113.6 | 17,749,878.0 | -8.97% |
| 2022-05 | $672.7 | $582.6 | $90.13 | 26,646,770.0 | +7.11% |
| 2022-04 | $788.6 | $623.2 | $165.4 | 17,098,972.0 | -18.25% |
| 2022-03 | $784.5 | $660.1 | $124.3 | 20,356,512.0 | +2.73% |
| 2022-02 | $831.3 | $705.4 | $126.0 | 16,275,603.0 | -9.61% |
| 2022-01 | $927.5 | $754.0 | $173.4 | 16,518,391.0 | -10.12% |
3.14%
자본화:
|
볼륨(24시간):