BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 916.60
+14.40 (1.60%)
At close: Jun 17, 2026
BIT:1BLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 27, 2026 | 889.00 | 893.40 | 889.00 | 895.40 | 895.40 | -0.51% | 5 |
| Apr 24, 2026 | 898.60 | 898.60 | 898.60 | 900.00 | 900.00 | -0.86% | 10 |
| Apr 23, 2026 | 910.00 | 910.00 | 908.00 | 907.80 | 907.80 | 0.62% | 6 |
| Apr 22, 2026 | 892.00 | 901.00 | 892.00 | 902.20 | 902.20 | 0.60% | 11 |
| Apr 21, 2026 | 896.80 | 896.80 | 896.80 | 896.80 | 896.80 | 0.13% | - |
| Apr 20, 2026 | 881.20 | 894.60 | 881.20 | 895.60 | 895.60 | -0.25% | 43 |
| Apr 17, 2026 | 875.20 | 878.00 | 875.00 | 897.80 | 897.80 | 3.20% | 28 |
| Apr 16, 2026 | 893.60 | 896.00 | 870.00 | 870.00 | 870.00 | -2.27% | 23 |
| Apr 15, 2026 | 891.20 | 899.40 | 891.20 | 890.20 | 890.20 | -1.90% | 20 |
| Apr 14, 2026 | 890.00 | 909.20 | 876.80 | 907.40 | 907.40 | 6.08% | 97 |
| Apr 13, 2026 | 844.80 | 855.00 | 844.00 | 855.40 | 855.40 | 0.75% | 75 |
| Apr 10, 2026 | 857.20 | 857.20 | 848.40 | 849.00 | 849.00 | 0.43% | 3 |
| Apr 9, 2026 | 845.40 | 845.40 | 845.40 | 845.40 | 845.40 | -2.22% | - |
| Apr 8, 2026 | 848.80 | 865.40 | 843.20 | 864.60 | 864.60 | 4.98% | 79 |