BlackRock, Inc. (BLK.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:14PM CST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | - |
| 04 Jul 2024 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | - |
| 03 Jul 2024 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | - |
| 02 Jul 2024 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | - |
| 01 Jul 2024 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 14,655.78 | 15 |
| 28 Jun 2024 | 14,435.00 | 14,436.50 | 14,435.00 | 14,436.50 | 14,436.50 | 17 |
| 27 Jun 2024 | 14,308.11 | 14,308.11 | 14,308.11 | 14,308.11 | 14,308.11 | - |
| 26 Jun 2024 | 14,308.11 | 14,308.11 | 14,308.11 | 14,308.11 | 14,308.11 | - |
| 25 Jun 2024 | 14,308.11 | 14,308.11 | 14,308.11 | 14,308.11 | 14,308.11 | 69 |
| 24 Jun 2024 | 14,617.69 | 14,617.69 | 14,617.69 | 14,617.69 | 14,617.69 | - |
| 21 Jun 2024 | 14,617.69 | 14,617.69 | 14,617.69 | 14,617.69 | 14,617.69 | 6 |
| 20 Jun 2024 | 14,311.92 | 14,311.92 | 14,311.92 | 14,311.92 | 14,311.92 | 11 |
| 19 Jun 2024 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | - |
| 18 Jun 2024 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 14,390.00 | 213 |
| 17 Jun 2024 | 14,500.00 | 14,528.00 | 14,500.00 | 14,528.00 | 14,528.00 | 22 |
| 14 Jun 2024 | 14,000.01 | 14,000.01 | 14,000.01 | 14,000.01 | 14,000.01 | 17 |
| 13 Jun 2024 | 14,510.00 | 14,510.00 | 14,000.01 | 14,000.01 | 14,000.01 | 13 |
| 12 Jun 2024 | 14,310.39 | 14,516.00 | 14,310.39 | 14,516.00 | 14,516.00 | 54 |
| 11 Jun 2024 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 16 |
| 10 Jun 2024 | 14,037.97 | 14,037.97 | 14,037.97 | 14,037.97 | 14,037.97 | 8 |
| 07 Jun 2024 | 14,116.00 | 14,116.00 | 14,045.42 | 14,045.42 | 14,045.42 | 76 |
| 07 Jun 2024 | 5.1 Dividend | |||||
| 06 Jun 2024 | 14,046.19 | 14,046.19 | 14,046.19 | 14,046.19 | 14,041.09 | 18 |
| 05 Jun 2024 | 13,977.00 | 13,977.00 | 13,977.00 | 13,977.00 | 13,971.92 | - |
| 04 Jun 2024 | 13,978.00 | 13,978.00 | 13,908.11 | 13,977.00 | 13,971.92 | 286 |
| 03 Jun 2024 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,865.33 | - |
| 31 May 2024 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,865.33 | - |
| 30 May 2024 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,865.33 | 25 |
| 29 May 2024 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,865.33 | 9 |
| 28 May 2024 | 13,075.00 | 13,075.00 | 12,910.00 | 12,910.00 | 12,905.31 | 25 |
| 27 May 2024 | 13,505.00 | 13,505.00 | 13,505.00 | 13,505.00 | 13,500.10 | - |
| 24 May 2024 | 13,505.00 | 13,505.00 | 13,505.00 | 13,505.00 | 13,500.10 | - |
| 23 May 2024 | 13,505.00 | 13,505.00 | 13,505.00 | 13,505.00 | 13,500.10 | - |
| 22 May 2024 | 13,505.00 | 13,505.00 | 13,505.00 | 13,505.00 | 13,500.10 | - |
| 21 May 2024 | 13,505.00 | 13,505.00 | 13,505.00 | 13,505.00 | 13,500.10 | - |
| 20 May 2024 | 13,505.00 | 13,505.00 | 13,505.00 | 13,505.00 | 13,500.10 | - |
| 17 May 2024 | 13,505.00 | 13,505.00 | 13,505.00 | 13,505.00 | 13,500.10 | 210 |
| 16 May 2024 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 13,498.10 | - |
| 15 May 2024 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 13,498.10 | - |
| 14 May 2024 | 13,503.00 | 13,503.00 | 13,503.00 | 13,503.00 | 13,498.10 | 19 |
| 13 May 2024 | 13,236.00 | 13,236.00 | 13,236.00 | 13,236.00 | 13,231.19 | - |
| 10 May 2024 | 13,236.00 | 13,236.00 | 13,236.00 | 13,236.00 | 13,231.19 | - |
| 09 May 2024 | 13,236.00 | 13,236.00 | 13,236.00 | 13,236.00 | 13,231.19 | - |
| 08 May 2024 | 13,236.00 | 13,236.00 | 13,236.00 | 13,236.00 | 13,231.19 | - |
| 07 May 2024 | 13,234.00 | 13,236.00 | 13,234.00 | 13,236.00 | 13,231.19 | 74 |
| 06 May 2024 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | 13,148.02 | - |
| 03 May 2024 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | 13,148.02 | - |
| 02 May 2024 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | 13,148.02 | - |
| 30 Apr 2024 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | 13,148.02 | - |
| 29 Apr 2024 | 13,152.80 | 13,152.80 | 13,152.80 | 13,152.80 | 13,148.02 | 12 |
| 26 Apr 2024 | 13,097.32 | 13,097.32 | 13,097.32 | 13,097.32 | 13,092.56 | - |
| 25 Apr 2024 | 13,097.32 | 13,097.32 | 13,097.32 | 13,097.32 | 13,092.56 | - |
| 24 Apr 2024 | 13,097.32 | 13,097.32 | 13,097.32 | 13,097.32 | 13,092.56 | 8 |
| 23 Apr 2024 | 12,990.10 | 12,990.10 | 12,990.10 | 12,990.10 | 12,985.38 | - |
| 22 Apr 2024 | 12,875.00 | 12,991.10 | 12,875.00 | 12,990.10 | 12,985.38 | 29 |
| 19 Apr 2024 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,945.30 | 17 |
| 18 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 17 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 16 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 15 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 12 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 11 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 10 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 09 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 08 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 05 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 04 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 03 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | - |
| 02 Apr 2024 | 13,489.00 | 13,489.00 | 13,489.00 | 13,489.00 | 13,484.10 | 5 |
| 01 Apr 2024 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,645.04 | - |
| 27 Mar 2024 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,645.04 | 5 |
| 26 Mar 2024 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | 13,779.99 | 9 |
| 25 Mar 2024 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | 13,779.99 | - |
| 22 Mar 2024 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | 13,779.99 | - |
| 21 Mar 2024 | 13,785.00 | 13,785.00 | 13,785.00 | 13,785.00 | 13,779.99 | 140 |
| 20 Mar 2024 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 13,813.98 | - |
| 19 Mar 2024 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 13,813.98 | - |
| 15 Mar 2024 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 13,813.98 | - |
| 14 Mar 2024 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 13,813.98 | - |
| 13 Mar 2024 | 13,819.00 | 13,819.00 | 13,819.00 | 13,819.00 | 13,813.98 | 36 |
| 12 Mar 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,094.88 | - |
| 11 Mar 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,094.88 | - |
| 08 Mar 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,094.88 | - |
| 07 Mar 2024 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,094.88 | 14 |
| 06 Mar 2024 | 13,866.00 | 13,866.00 | 13,866.00 | 13,866.00 | 13,860.96 | - |
| 06 Mar 2024 | 5.1 Dividend | |||||
| 05 Mar 2024 | 13,866.00 | 13,866.00 | 13,866.00 | 13,866.00 | 13,855.87 | - |
| 04 Mar 2024 | 13,866.00 | 13,866.00 | 13,866.00 | 13,866.00 | 13,855.87 | - |
| 01 Mar 2024 | 13,840.74 | 13,866.00 | 13,840.74 | 13,866.00 | 13,855.87 | 33 |
| 29 Feb 2024 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 13,849.87 | - |
| 28 Feb 2024 | 13,860.00 | 13,860.00 | 13,860.00 | 13,860.00 | 13,849.87 | 99 |
| 27 Feb 2024 | 13,676.00 | 13,676.00 | 13,676.00 | 13,676.00 | 13,666.01 | 5 |
| 26 Feb 2024 | 13,800.00 | 13,800.00 | 13,780.00 | 13,780.00 | 13,769.93 | 126 |
| 23 Feb 2024 | 13,914.00 | 13,914.00 | 13,913.00 | 13,913.00 | 13,902.83 | 12 |
| 22 Feb 2024 | 13,705.00 | 13,705.00 | 13,705.00 | 13,705.00 | 13,694.98 | 70 |
| 21 Feb 2024 | 13,706.00 | 13,706.00 | 13,706.00 | 13,706.00 | 13,695.98 | 7 |
| 20 Feb 2024 | 13,637.00 | 13,637.00 | 13,637.00 | 13,637.00 | 13,627.03 | 48 |
| 19 Feb 2024 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,560.08 | - |
| 16 Feb 2024 | 13,570.00 | 13,570.00 | 13,570.00 | 13,570.00 | 13,560.08 | - |
| 15 Feb 2024 | 13,571.00 | 13,571.00 | 13,570.00 | 13,570.00 | 13,560.08 | 83 |
| *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.