BlackRock, Inc. (BLK.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 10:40AM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | - |
| 02 May 2024 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | - |
| 30 Apr 2024 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | - |
| 29 Apr 2024 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | 12 |
| 26 Apr 2024 | 13,097.32 | 13,097.32 | 13,097.32 | 13,097.32 | 13,097.32 | - |
| 25 Apr 2024 | 13,097.32 | 13,097.32 | 13,097.32 | 13,097.32 | 13,097.32 | - |
| 24 Apr 2024 | 13,097.32 | 13,097.32 | 13,097.32 | 13,097.32 | 13,097.32 | 8 |
| 23 Apr 2024 | 12,990.10 | 12,990.10 | 12,990.10 | 12,990.10 | 12,990.10 | - |
| 22 Apr 2024 | 12,875.00 | 12,991.10 | 12,875.00 | 12,990.10 | 12,990.10 | 29 |
| 19 Apr 2024 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 17 |
| 18 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 17 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 16 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 15 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 12 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 11 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 10 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 09 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 08 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 05 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 04 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 03 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | - |
| 02 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 5 |
| 01 Apr 2024 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | - |
| 27 Mar 2024 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 5 |
| 26 Mar 2024 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | 9 |
| 25 Mar 2024 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | - |
| 22 Mar 2024 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | - |
| 21 Mar 2024 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | 140 |
| 20 Mar 2024 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | - |
| 19 Mar 2024 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | - |
| 15 Mar 2024 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | - |
| 14 Mar 2024 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | - |
| 13 Mar 2024 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 36 |
| 12 Mar 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - |
| 11 Mar 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - |
| 08 Mar 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - |
| 07 Mar 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14 |
| 06 Mar 2024 | 13,866.00 | 13,866.00 | 13,866.00 | 13,866.00 | 13,866.00 | - |
| 06 Mar 2024 | 5.1 Dividend | |||||
| 05 Mar 2024 | 13,866.00 | 13,866.00 | 13,866.00 | 13,866.00 | 13,860.90 | - |
| 04 Mar 2024 | 13,866.00 | 13,866.00 | 13,866.00 | 13,866.00 | 13,860.90 | - |
| 01 Mar 2024 | 13,840.74 | 13,866.00 | 13,840.74 | 13,866.00 | 13,860.90 | 33 |
| 29 Feb 2024 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 13,854.90 | - |
| 28 Feb 2024 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 13,854.90 | 99 |
| 27 Feb 2024 | 13,676.00 | 13,676.00 | 13,676.00 | 13,676.00 | 13,670.97 | 5 |
| 26 Feb 2024 | 13,800.00 | 13,800.00 | 13,780.00 | 13,780.00 | 13,774.93 | 126 |
| 23 Feb 2024 | 13,914.00 | 13,914.00 | 13,913.00 | 13,913.00 | 13,907.88 | 12 |
| 22 Feb 2024 | 13,705.00 | 13,705.00 | 13,705.00 | 13,705.00 | 13,699.96 | 70 |
| 21 Feb 2024 | 13,706.00 | 13,706.00 | 13,706.00 | 13,706.00 | 13,700.96 | 7 |
| 20 Feb 2024 | 13,637.00 | 13,637.00 | 13,637.00 | 13,637.00 | 13,631.98 | 48 |
| 19 Feb 2024 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,565.01 | - |
| 16 Feb 2024 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,565.01 | - |
| 15 Feb 2024 | 13,571.00 | 13,571.00 | 13,570.00 | 13,570.00 | 13,565.01 | 83 |
| 14 Feb 2024 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 13,515.03 | - |
| 13 Feb 2024 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 13,515.03 | 15 |
| 12 Feb 2024 | 13,661.00 | 13,661.00 | 13,661.00 | 13,661.00 | 13,655.98 | - |
| 09 Feb 2024 | 13,600.00 | 13,661.00 | 13,600.00 | 13,661.00 | 13,655.98 | 26 |
| 08 Feb 2024 | 13,563.00 | 13,563.00 | 13,563.00 | 13,563.00 | 13,558.01 | 75 |
| 07 Feb 2024 | 13,559.05 | 13,559.05 | 13,559.00 | 13,559.03 | 13,554.04 | 13 |
| 06 Feb 2024 | 13,131.00 | 13,131.00 | 13,131.00 | 13,131.00 | 13,126.17 | - |
| 02 Feb 2024 | 13,131.00 | 13,131.00 | 13,131.00 | 13,131.00 | 13,126.17 | - |
| 01 Feb 2024 | 13,131.00 | 13,131.00 | 13,131.00 | 13,131.00 | 13,126.17 | 15 |
| 31 Jan 2024 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,445.05 | 9 |
| 30 Jan 2024 | 13,160.02 | 13,160.02 | 13,160.02 | 13,160.02 | 13,155.18 | 5 |
| 29 Jan 2024 | 13,632.89 | 13,632.89 | 13,632.89 | 13,632.89 | 13,627.88 | - |
| 26 Jan 2024 | 13,632.89 | 13,632.89 | 13,632.89 | 13,632.89 | 13,627.88 | - |
| 25 Jan 2024 | 13,632.89 | 13,632.89 | 13,632.89 | 13,632.89 | 13,627.88 | 38 |
| 24 Jan 2024 | 13,686.96 | 13,686.96 | 13,686.96 | 13,686.96 | 13,681.93 | 57 |
| 23 Jan 2024 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,684.96 | 5 |
| 22 Jan 2024 | 13,679.99 | 13,679.99 | 13,679.99 | 13,679.99 | 13,674.96 | 29 |
| 19 Jan 2024 | 13,679.99 | 13,679.99 | 13,679.99 | 13,679.99 | 13,674.96 | - |
| 18 Jan 2024 | 13,679.99 | 13,679.99 | 13,679.99 | 13,679.99 | 13,674.96 | - |
| 17 Jan 2024 | 13,367.18 | 13,914.99 | 13,367.18 | 13,679.99 | 13,674.96 | 1,128 |
| 16 Jan 2024 | 13,599.22 | 13,600.00 | 13,599.22 | 13,600.00 | 13,595.00 | 1,436 |
| 15 Jan 2024 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 13,475.04 | - |
| 12 Jan 2024 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 13,475.04 | 36 |
| 11 Jan 2024 | 13,635.01 | 13,635.01 | 13,635.01 | 13,635.01 | 13,629.99 | - |
| 10 Jan 2024 | 13,635.01 | 13,635.01 | 13,635.01 | 13,635.01 | 13,629.99 | - |
| 09 Jan 2024 | 13,635.01 | 13,635.01 | 13,635.01 | 13,635.01 | 13,629.99 | - |
| 08 Jan 2024 | 13,635.01 | 13,635.01 | 13,635.01 | 13,635.01 | 13,629.99 | - |
| 05 Jan 2024 | 13,635.01 | 13,635.01 | 13,635.01 | 13,635.01 | 13,629.99 | - |
| 04 Jan 2024 | 13,635.01 | 13,635.01 | 13,635.01 | 13,635.01 | 13,629.99 | - |
| 03 Jan 2024 | 13,635.01 | 13,635.01 | 13,635.01 | 13,635.01 | 13,629.99 | - |
| 02 Jan 2024 | 13,635.01 | 13,635.01 | 13,635.01 | 13,635.01 | 13,629.99 | - |
| 29 Dec 2023 | 13,635.01 | 13,635.01 | 13,635.01 | 13,635.01 | 13,629.99 | - |
| 28 Dec 2023 | 13,635.01 | 13,635.01 | 13,635.01 | 13,635.01 | 13,629.99 | 8 |
| 27 Dec 2023 | 13,629.70 | 13,629.70 | 13,629.70 | 13,629.70 | 13,624.69 | - |
| 26 Dec 2023 | 13,629.70 | 13,629.70 | 13,629.70 | 13,629.70 | 13,624.69 | - |
| 22 Dec 2023 | 13,580.00 | 13,643.00 | 13,580.00 | 13,629.70 | 13,624.69 | 150 |
| 21 Dec 2023 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,115.17 | - |
| 20 Dec 2023 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,115.17 | - |
| 19 Dec 2023 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,115.17 | - |
| 18 Dec 2023 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,115.17 | - |
| 15 Dec 2023 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,115.17 | - |
| 14 Dec 2023 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,115.17 | - |
| 13 Dec 2023 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,115.17 | 7 |
| 11 Dec 2023 | 12,915.00 | 12,915.00 | 12,915.00 | 12,915.00 | 12,910.25 | 11 |
| 08 Dec 2023 | 13,115.00 | 13,115.00 | 13,115.00 | 13,115.00 | 13,110.18 | - |
| 07 Dec 2023 | 13,115.00 | 13,115.00 | 13,115.00 | 13,115.00 | 13,110.18 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.