Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	BLK	765.70	771.55	762.70	763.91	6.90	558,281	15,914	756.50	765.60
2024-05-02	Z	BLK	758.16	761.0574	748.78	757.00	7.185	632,590	16,572	755.00	823.84
2024-05-01	Z	BLK	755.00	765.83	750.92	751.58	-3.39	614,811	17,161	751.66	759.00
2024-04-30	Z	BLK	758.04	761.45	753.80	754.64	-6.38	418,693	14,101	750.00	762.00
2024-04-29	Z	BLK	763.36	769.40	755.85	761.28	-1.92	495,120	14,932	754.19	793.00
2024-04-26	Z	BLK	759.77	767.4799	757.75	762.88	5.18	447,939	14,134	759.49	766.98
2024-04-25	Z	BLK	754.31	760.64	748.02	757.65	-5.51	510,262	17,593	754.20	764.80
2024-04-24	Z	BLK	762.80	767.6375	759.435	762.80	-4.17	751,254	17,246	750.30	828.01
2024-04-23	Z	BLK	763.26	769.42	760.94	766.62	5.98	460,950	15,955	753.00	769.99
2024-04-22	Z	BLK	756.75	766.30	750.55	760.11	10.47	617,159	19,739	745.55	760.75
2024-04-19	Z	BLK	751.39	755.43	745.5514	749.98	2.67	867,871	17,855	740.20	753.92
2024-04-18	Z	BLK	754.74	761.42	746.78	747.30	-6.74	614,882	16,955	746.50	757.85
2024-04-17	Z	BLK	753.04	758.90	748.08	753.79	4.12	585,775	16,283	745.50	759.23
2024-04-16	Z	BLK	764.60	766.845	748.79	749.67	-13.61	663,011	18,826	700.00	758.00
2024-04-15	Z	BLK	770.17	778.22	756.59	762.73	-0.67	935,305	22,188	659.40	770.65
2024-04-12	Z	BLK	785.56	803.00	762.06	763.40	-23.45	1,453,277	30,558	762.10	763.19
2024-04-11	Z	BLK	785.50	789.32	778.80	785.96	1.28	811,859	21,495	786.00	812.90
2024-04-10	Z	BLK	793.79	795.125	780.92	783.65	-20.69	654,303	22,331	781.00	788.77
2024-04-09	Z	BLK	806.23	806.23	794.18	803.90	0.58	802,081	18,587	803.10	806.00
2024-04-08	Z	BLK	801.52	807.5399	796.8315	803.32	5.71	760,234	19,345	802.00	805.20
2024-04-05	Z	BLK	793.63	804.2699	790.12	797.56	5.08	687,330	19,251	798.20	801.10
2024-04-04	Z	BLK	822.38	826.52	790.18	792.09	-22.78	1,189,422	23,768	793.21	799.99
2024-04-03	Z	BLK	815.45	826.08	813.56	814.80	-1.865	369,631	16,150	814.82	822.25
2024-04-02	Z	BLK	825.50	825.91	810.00	816.59	-10.16	530,682	17,894	816.10	891.19
2024-04-01	Z	BLK	834.98	835.12	825.24	826.77	-7.48	395,885	16,934	827.50	827.95
2024-03-29	Z	BLK	836.22	838.68	831.02	833.70	-2.25	0	0	830.00	835.98
2024-03-28	Z	BLK	836.22	838.68	831.02	833.70	-2.25	532,077	15,853	830.00	835.98
2024-03-27	Z	BLK	826.80	835.51	822.49	835.12	15.31	466,623	16,737	820.20	835.00
2024-03-26	Z	BLK	819.47	823.8763	817.93	820.20	4.00	374,100	13,374	817.00	824.00
2024-03-25	Z	BLK	820.44	826.99	815.17	816.21	-9.63	378,166	15,344	816.50	893.95
2024-03-22	Z	BLK	840.82	842.315	822.46	824.83	-17.30	615,244	16,219	824.40	832.00
2024-03-21	Z	BLK	823.53	844.64	822.22	842.06	24.21	643,393	20,902	835.02	845.00
2024-03-20	Z	BLK	804.11	819.24	800.685	817.89	15.225	451,269	15,087	817.90	823.90
2024-03-19	Z	BLK	796.31	803.87	792.82	802.30	1.911	593,925	13,049	800.00	807.18
2024-03-18	Z	BLK	806.20	806.27	793.83	800.25	-2.63	634,800	15,029	795.10	803.02
2024-03-15	Z	BLK	801.59	813.7975	798.34	802.52	-6.60	1,576,877	19,207	801.01	807.98
2024-03-14	Z	BLK	825.00	825.29	800.62	808.80	-16.87	859,032	21,756	801.00	811.00
2024-03-13	Z	BLK	829.17	831.615	823.21	825.99	-3.66	510,831	14,975	826.00	828.45
2024-03-12	Z	BLK	830.12	834.27	822.25	829.59	3.74	438,655	13,695	830.00	859.00
2024-03-11	Z	BLK	835.65	836.065	822.27	825.16	-10.97	428,821	17,380	827.00	828.90
2024-03-08	Z	BLK	835.85	845.00	833.7201	836.12	4.00	396,216	16,309	836.22	841.00
2024-03-07	Z	BLK	837.99	839.22	829.63	831.70	1.62	384,698	13,794	828.05	835.00
2024-03-06	Z	BLK	825.85	832.39	820.44	830.40	8.91	538,038	18,074	825.02	830.39
2024-03-05	Z	BLK	832.29	839.80	823.37	826.94	-7.21	497,499	18,235	823.25	860.00
2024-03-04	Z	BLK	815.97	841.955	815.97	834.47	19.32	858,630	25,533	830.00	834.00
2024-03-01	Z	BLK	811.895	815.35	805.214	814.48	3.14	431,335	13,856	810.15	3,000.00
2024-02-29	Z	BLK	813.40	814.96	807.39	811.34	-0.60	758,797	16,261	801.12	881.75
2024-02-28	Z	BLK	798.78	813.12	797.32	809.66	9.54	513,080	16,374	810.00	813.59
2024-02-27	Z	BLK	807.33	809.87	795.27	800.54	-5.28	555,871	18,587	799.28	801.81
2024-02-26	Z	BLK	810.95	814.8245	803.35	806.03	-7.57	577,786	16,607	804.50	813.54
2024-02-23	Z	BLK	817.06	823.71	812.00	813.59	0.557	492,506	15,981	808.20	815.00
2024-02-22	Z	BLK	811.04	816.33	808.08	813.44	8.36	549,647	17,025	813.00	814.51
2024-02-21	Z	BLK	798.81	806.0599	795.42	805.45	7.62	419,352	15,353	736.63	808.80
2024-02-20	Z	BLK	789.28	801.53	787.57	798.11	4.17	582,322	17,569	798.00	801.99
2024-02-19	Z	BLK	795.09	798.00	791.13	794.00	-4.05	0	0	790.11	798.92
2024-02-16	Z	BLK	795.09	798.00	791.13	794.00	-4.05	393,739	13,825	790.11	798.92
2024-02-15	Z	BLK	788.40	802.48	788.40	798.05	12.63	508,213	16,313	792.00	803.90
2024-02-14	Z	BLK	785.10	788.28	779.16	785.40	6.965	420,940	14,186	780.43	785.85
2024-02-13	Z	BLK	785.25	791.225	770.00	778.07	-24.195	637,423	20,158	778.07	785.85
2024-02-12	Z	BLK	798.33	808.49	797.64	801.76	4.66	499,398	15,991	797.10	804.89
2024-02-09	Z	BLK	794.23	800.805	791.77	797.21	3.69	536,621	16,007	792.64	879.03
2024-02-08	Z	BLK	794.06	798.9399	787.50	793.20	-1.175	545,528	14,096	793.00	829.00
2024-02-07	Z	BLK	790.00	799.445	786.53	794.70	6.82	700,684	16,051	790.24	864.60
2024-02-06	Z	BLK	784.93	788.00	778.76	787.98	4.80	666,342	14,668	785.00	790.00