BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 881.00
+3.60 (0.41%)
At close: Jul 7, 2026
BIT:1BLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 859.00 | 886.60 | 845.80 | 857.60 | 857.60 | -0.88% | 48 |
| Jun 25, 2026 | 873.40 | 873.40 | 866.80 | 865.20 | 865.20 | -0.51% | 8 |
| Jun 24, 2026 | 894.40 | 894.40 | 882.00 | 869.60 | 869.60 | -4.67% | 4 |
| Jun 23, 2026 | 909.40 | 909.40 | 909.40 | 912.20 | 912.20 | -1.32% | 14 |
| Jun 22, 2026 | 921.80 | 931.20 | 911.40 | 924.40 | 924.40 | 0.74% | 38 |
| Jun 19, 2026 | 921.40 | 921.40 | 912.40 | 917.60 | 917.60 | -0.93% | 68 |
| Jun 18, 2026 | 923.40 | 935.00 | 923.40 | 926.20 | 926.20 | 1.05% | 17 |
| Jun 17, 2026 | 902.80 | 914.00 | 902.80 | 916.60 | 916.60 | 1.60% | 16 |
| Jun 16, 2026 | 895.00 | 895.00 | 895.00 | 902.20 | 902.20 | 0.29% | 2 |
| Jun 15, 2026 | 899.60 | 899.60 | 899.60 | 899.60 | 899.60 | 0.20% | - |
| Jun 12, 2026 | 889.80 | 897.80 | 875.20 | 897.80 | 897.80 | 2.79% | 48 |
| Jun 11, 2026 | 871.00 | 871.00 | 870.00 | 873.40 | 873.40 | 0.48% | 4 |
| Jun 10, 2026 | 873.60 | 901.00 | 873.60 | 869.20 | 869.20 | 1.31% | 65 |
| Jun 9, 2026 | 860.20 | 865.40 | 860.20 | 858.00 | 858.00 | -0.76% | 4 |
| Jun 8, 2026 | 871.40 | 871.40 | 861.80 | 864.60 | 864.60 | -0.37% | 13 |
| Jun 5, 2026 | 877.60 | 878.80 | 866.80 | 867.80 | 867.80 | 1.57% | 34 |
| Jun 4, 2026 | 854.40 | 854.40 | 854.40 | 854.40 | 854.40 | -0.65% | - |
| Jun 3, 2026 | 920.80 | 920.80 | 860.00 | 860.00 | 860.00 | -1.51% | 35 |
| Jun 2, 2026 | 883.60 | 886.60 | 871.00 | 873.20 | 873.20 | -1.07% | 20 |
| Jun 1, 2026 | 889.60 | 902.00 | 879.00 | 882.60 | 882.60 | -4.02% | 11 |
| May 29, 2026 | 901.80 | 903.00 | 898.20 | 919.60 | 919.60 | 2.04% | 11 |
| May 28, 2026 | 903.20 | 906.80 | 903.20 | 901.20 | 901.20 | -2.28% | 3 |
| May 27, 2026 | 921.40 | 929.40 | 921.40 | 922.20 | 922.20 | -0.24% | 26 |
| May 26, 2026 | 922.80 | 926.00 | 922.60 | 924.40 | 924.40 | -1.18% | 17 |
| May 25, 2026 | 926.00 | 926.00 | 926.00 | 935.40 | 935.40 | 1.28% | 4 |
| May 22, 2026 | 920.00 | 924.60 | 920.00 | 923.60 | 923.60 | 1.97% | 57 |
| May 21, 2026 | 900.60 | 905.60 | 900.60 | 905.80 | 905.80 | 0.78% | 21 |
| May 20, 2026 | 896.20 | 898.80 | 890.40 | 898.80 | 898.80 | -0.82% | 89 |
| May 19, 2026 | 932.20 | 934.80 | 906.00 | 906.20 | 906.20 | -2.79% | 8 |
| May 18, 2026 | 898.60 | 934.80 | 898.60 | 932.20 | 932.20 | -0.41% | 47 |
| May 15, 2026 | 946.00 | 946.00 | 933.20 | 936.00 | 936.00 | -1.35% | 17 |
| May 14, 2026 | 932.60 | 945.00 | 932.60 | 948.80 | 948.80 | 2.15% | 69 |
| May 13, 2026 | 930.00 | 933.40 | 928.20 | 928.80 | 928.80 | 0.91% | 38 |
| May 12, 2026 | 920.40 | 920.40 | 920.40 | 920.40 | 920.40 | 0.26% | - |
| May 11, 2026 | 914.60 | 917.60 | 912.40 | 918.00 | 918.00 | 0.17% | 10 |
| May 8, 2026 | 914.00 | 917.00 | 914.00 | 916.40 | 916.40 | 0.75% | 29 |
| May 7, 2026 | 906.80 | 906.80 | 900.60 | 909.60 | 909.60 | -0.76% | 18 |
| May 6, 2026 | 900.00 | 916.60 | 900.00 | 916.60 | 916.60 | 1.24% | 13 |
| May 5, 2026 | 905.40 | 905.40 | 902.80 | 905.40 | 905.40 | 0.29% | 16 |
| May 4, 2026 | 904.20 | 909.00 | 904.20 | 902.80 | 902.80 | -0.79% | 26 |
| Apr 30, 2026 | 888.60 | 905.00 | 888.60 | 910.00 | 910.00 | 2.66% | 3 |
| Apr 29, 2026 | 900.80 | 900.80 | 894.20 | 886.40 | 886.40 | -1.42% | 15 |
| Apr 28, 2026 | 899.20 | 899.20 | 899.20 | 899.20 | 899.20 | 0.42% | - |