Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BLK.US
1085.05+14.71(+1.37%)(czas lokalny: 02.01.2026 16:00)BlackRock, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 1073.67 | 1089.58 | 1069.22 | 1085.05 | 35 773 | 0 |
| 31.12.2025 | 1082.99 | 1084.18 | 1070.09 | 1070.54 | 12 940 | 0 |
| 30.12.2025 | 1086.50 | 1090.00 | 1082.02 | 1083.44 | 13 163 | 0 |
| 29.12.2025 | 1087.06 | 1089.02 | 1083.21 | 1087.94 | 16 043 | 0 |
| 26.12.2025 | 1090.16 | 1091.00 | 1084.97 | 1088.70 | 11 389 | 0 |
| 24.12.2025 | 1089.82 | 1094.33 | 1084.00 | 1089.43 | 101 727 | 0 |
| 23.12.2025 | 1089.08 | 1091.36 | 1083.57 | 1086.37 | 9 620 | 0 |
| 22.12.2025 | 1065.90 | 1090.65 | 1065.90 | 1088.05 | 21 911 | 0 |
| 19.12.2025 | 1065.79 | 1068.00 | 1057.74 | 1059.50 | 43 123 | 0 |
| 18.12.2025 | 1073.00 | 1078.45 | 1057.96 | 1064.64 | 41 015 | 0 |
| 17.12.2025 | 1072.50 | 1083.15 | 1064.71 | 1064.99 | 40 834 | 0 |
| 16.12.2025 | 1081.52 | 1083.01 | 1064.14 | 1067.90 | 36 332 | 0 |
| 15.12.2025 | 1095.23 | 1098.42 | 1078.97 | 1082.28 | 35 630 | 0 |
| 12.12.2025 | 1103.81 | 1105.99 | 1085.22 | 1089.02 | 36 734 | 0 |
| 11.12.2025 | 1082.91 | 1104.14 | 1082.65 | 1101.95 | 37 420 | 0 |
| 10.12.2025 | 1071.80 | 1089.74 | 1071.80 | 1083.68 | 43 391 | 0 |
| 09.12.2025 | 1059.50 | 1074.05 | 1059.25 | 1071.33 | 28 098 | 0 |
| 08.12.2025 | 1074.00 | 1077.65 | 1057.13 | 1062.08 | 40 414 | 0 |
| 05.12.2025 | 1068.85 | 1073.79 | 1064.07 | 1072.29 | 17 631 | 0 |
| 04.12.2025 | 1080.05 | 1086.84 | 1072.79 | 1075.36 | 38 725 | 0 |
| 03.12.2025 | 1042.11 | 1081.69 | 1041.61 | 1081.07 | 60 997 | 0 |
| 02.12.2025 | 1043.60 | 1044.59 | 1032.46 | 1038.74 | 14 174 | 0 |
| 01.12.2025 | 1039.01 | 1052.46 | 1038.40 | 1040.04 | 24 869 | 0 |
| 28.11.2025 | 1047.50 | 1053.97 | 1043.86 | 1046.94 | 14 796 | 0 |
| 26.11.2025 | 1031.78 | 1048.18 | 1030.04 | 1040.14 | 22 245 | 0 |
| 25.11.2025 | 1020.70 | 1033.00 | 1011.11 | 1029.87 | 20 512 | 0 |
| 24.11.2025 | 1008.64 | 1024.13 | 1005.73 | 1018.88 | 32 593 | 0 |
| 21.11.2025 | 996.89 | 1015.22 | 991.84 | 1014.59 | 49 229 | 0 |
| 20.11.2025 | 1027.50 | 1031.52 | 991.13 | 992.30 | 29 744 | 0 |
| 19.11.2025 | 1021.68 | 1024.75 | 1009.06 | 1014.29 | 67 338 | 0 |
| 18.11.2025 | 1018.00 | 1026.45 | 1010.88 | 1019.26 | 97 511 | 0 |
| 17.11.2025 | 1053.58 | 1055.06 | 1014.15 | 1023.78 | 74 290 | 0 |
| 14.11.2025 | 1060.02 | 1065.60 | 1048.80 | 1057.87 | 64 998 | 0 |
| 13.11.2025 | 1091.66 | 1091.92 | 1060.65 | 1069.35 | 101 751 | 0 |
| 12.11.2025 | 1087.66 | 1097.88 | 1086.12 | 1093.78 | 86 853 | 0 |
| 11.11.2025 | 1083.07 | 1086.11 | 1078.54 | 1085.80 | 27 732 | 0 |
| 10.11.2025 | 1086.50 | 1090.22 | 1072.16 | 1082.66 | 39 111 | 0 |
| 07.11.2025 | 1063.54 | 1082.80 | 1059.56 | 1082.36 | 53 001 | 0 |
| 06.11.2025 | 1070.62 | 1076.15 | 1056.77 | 1069.49 | 46 161 | 0 |
| 05.11.2025 | 1058.66 | 1082.30 | 1054.24 | 1073.64 | 51 252 | 0 |
| 04.11.2025 | 1061.59 | 1065.50 | 1057.01 | 1059.96 | 267 345 | 0 |
| 03.11.2025 | 1081.29 | 1081.29 | 1057.57 | 1069.14 | 139 990 | 0 |
| 31.10.2025 | 1092.56 | 1092.56 | 1073.84 | 1082.62 | 148 386 | 0 |
| 30.10.2025 | 1096.72 | 1106.26 | 1094.15 | 1098.15 | 66 022 | 0 |
| 29.10.2025 | 1118.43 | 1119.63 | 1097.00 | 1097.88 | 46 638 | 0 |
| 28.10.2025 | 1131.50 | 1136.94 | 1124.78 | 1125.28 | 20 077 | 0 |
| 27.10.2025 | 1143.63 | 1145.57 | 1129.43 | 1130.07 | 35 443 | 0 |
| 24.10.2025 | 1138.10 | 1143.99 | 1133.00 | 1136.64 | 41 658 | 0 |
| 23.10.2025 | 1131.03 | 1131.79 | 1119.06 | 1124.94 | 19 297 | 0 |
| 22.10.2025 | 1128.42 | 1134.05 | 1120.70 | 1129.79 | 35 559 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
