BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 963.80
+2.20 (0.23%)
At close: Sep 4, 2026
BIT:1BLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 978.20 | 978.40 | 963.80 | 963.80 | 963.80 | 0.23% | 25 |
| Sep 3, 2026 | 950.60 | 950.60 | 950.60 | 961.60 | 961.60 | -0.64% | 5 |
| Sep 2, 2026 | 977.60 | 978.60 | 968.60 | 967.80 | 967.80 | -1.00% | 33 |
| Sep 1, 2026 | 977.60 | 977.60 | 977.60 | 977.60 | 977.60 | -1.49% | - |
| Aug 31, 2026 | 1,005.00 | 1,014.00 | 997.00 | 992.40 | 992.40 | -2.56% | 15 |
| Aug 28, 2026 | 999.40 | 1,010.50 | 999.00 | 1,018.50 | 1,018.50 | 0.10% | 70 |
| Aug 27, 2026 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 0.69% | - |
| Aug 26, 2026 | 1,014.50 | 1,014.50 | 1,011.00 | 1,010.50 | 1,010.50 | 0.55% | 4 |
| Aug 25, 2026 | 991.80 | 1,005.00 | 985.20 | 1,005.00 | 1,005.00 | 0.20% | 16 |
| Aug 24, 2026 | 985.60 | 1,000.50 | 985.60 | 1,003.00 | 1,003.00 | 1.74% | 29 |
| Aug 21, 2026 | 990.60 | 990.60 | 984.00 | 985.80 | 985.80 | -0.32% | 3 |
| Aug 20, 2026 | 992.20 | 992.20 | 982.60 | 989.00 | 989.00 | -2.27% | 28 |
| Aug 19, 2026 | 996.60 | 997.80 | 996.40 | 1,012.00 | 1,012.00 | 1.55% | 15 |
| Aug 18, 2026 | 996.60 | 996.60 | 996.60 | 996.60 | 996.60 | -0.12% | - |
| Aug 17, 2026 | 1,014.00 | 1,014.50 | 997.80 | 997.80 | 997.80 | -1.94% | 21 |
| Aug 14, 2026 | 1,016.00 | 1,016.00 | 1,015.00 | 1,017.50 | 1,017.50 | 0.30% | 13 |
| Aug 13, 2026 | 1,012.00 | 1,022.50 | 999.60 | 1,014.50 | 1,014.50 | 1.49% | 133 |
| Aug 12, 2026 | 985.00 | 1,003.00 | 985.00 | 999.60 | 999.60 | 0.95% | 30 |
| Aug 11, 2026 | 993.00 | 993.00 | 993.00 | 990.20 | 990.20 | 0.77% | 15 |
| Aug 10, 2026 | 983.60 | 985.80 | 979.00 | 982.60 | 982.60 | -0.08% | 35 |
| Aug 7, 2026 | 982.20 | 985.00 | 941.60 | 983.40 | 983.40 | 1.07% | 106 |
| Aug 6, 2026 | 986.80 | 986.80 | 976.20 | 973.00 | 973.00 | -0.12% | 8 |
| Aug 5, 2026 | 978.80 | 978.80 | 978.80 | 974.20 | 974.20 | -1.04% | 7 |
| Aug 4, 2026 | 979.80 | 990.00 | 970.60 | 984.40 | 984.40 | 1.95% | 73 |
| Aug 3, 2026 | 955.00 | 970.60 | 954.40 | 965.60 | 965.60 | 1.58% | 36 |
| Jul 31, 2026 | 954.00 | 966.60 | 954.00 | 950.60 | 950.60 | 0.64% | 31 |
| Jul 30, 2026 | 952.60 | 952.80 | 935.40 | 944.60 | 944.60 | -2.46% | 31 |
| Jul 29, 2026 | 956.20 | 965.00 | 952.40 | 968.40 | 968.40 | 0.98% | 78 |
| Jul 28, 2026 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 3.47% | - |
| Jul 27, 2026 | 933.80 | 933.80 | 933.40 | 926.80 | 926.80 | 0.28% | 12 |
| Jul 24, 2026 | 920.00 | 920.00 | 914.00 | 924.20 | 924.20 | 0.70% | 7 |
| Jul 23, 2026 | 922.60 | 929.00 | 921.80 | 917.80 | 917.80 | 0.86% | 8 |
| Jul 22, 2026 | 908.80 | 915.00 | 905.80 | 910.00 | 910.00 | -1.62% | 26 |
| Jul 21, 2026 | 928.00 | 928.00 | 928.00 | 925.00 | 925.00 | -1.18% | 1 |
| Jul 20, 2026 | 937.00 | 947.00 | 933.00 | 936.00 | 936.00 | -0.11% | 34 |
| Jul 17, 2026 | 945.00 | 946.60 | 945.00 | 937.00 | 937.00 | -2.60% | 44 |
| Jul 16, 2026 | 959.00 | 977.80 | 955.00 | 962.00 | 962.00 | -0.35% | 74 |
| Jul 15, 2026 | 944.60 | 965.20 | 943.00 | 965.40 | 965.40 | 7.34% | 77 |
| Jul 14, 2026 | 905.40 | 905.40 | 899.40 | 899.40 | 899.40 | 0.27% | 18 |
| Jul 13, 2026 | 909.00 | 909.00 | 897.00 | 897.00 | 897.00 | -1.34% | 7 |
| Jul 10, 2026 | 885.00 | 911.40 | 885.00 | 909.20 | 909.20 | 2.34% | 68 |
| Jul 9, 2026 | 873.20 | 873.20 | 873.20 | 888.40 | 888.40 | 2.80% | 10 |
| Jul 8, 2026 | 864.20 | 864.20 | 864.20 | 864.20 | 864.20 | -1.91% | - |
| Jul 7, 2026 | 876.40 | 888.20 | 875.20 | 881.00 | 881.00 | 0.41% | 53 |
| Jul 6, 2026 | 877.40 | 877.40 | 877.40 | 877.40 | 877.40 | 1.53% | - |
| Jul 3, 2026 | 847.20 | 869.60 | 826.20 | 864.20 | 864.20 | -0.32% | 110 |
| Jul 2, 2026 | 860.20 | 860.20 | 860.20 | 867.00 | 867.00 | 1.19% | 1 |
| Jul 1, 2026 | 844.00 | 845.80 | 839.40 | 856.80 | 856.80 | 1.47% | 10 |
| Jun 30, 2026 | 840.80 | 842.60 | 835.00 | 844.40 | 844.40 | 1.54% | 40 |
| Jun 29, 2026 | 831.60 | 831.60 | 831.60 | 831.60 | 831.60 | -3.03% | - |