BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 878.00
+8.00 (0.92%)
At close: Apr 17, 2026
BIT:1BLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 820.60 | 820.60 | 820.60 | 823.60 | 823.60 | -1.48% | 1 |
| Apr 2, 2026 | 815.80 | 838.40 | 815.80 | 836.00 | 836.00 | -0.35% | 102 |
| Apr 1, 2026 | 838.50 | 838.50 | 831.20 | 838.90 | 838.90 | 2.16% | 163 |
| Mar 31, 2026 | 829.00 | 829.00 | 817.40 | 821.20 | 821.20 | -0.94% | 15 |
| Mar 30, 2026 | 811.00 | 816.00 | 811.00 | 829.00 | 829.00 | 0.33% | 3 |
| Mar 27, 2026 | 832.40 | 832.60 | 831.50 | 826.30 | 826.30 | -1.60% | 32 |
| Mar 26, 2026 | 842.00 | 850.00 | 842.00 | 839.70 | 839.70 | -0.32% | 111 |
| Mar 25, 2026 | 845.10 | 849.80 | 842.00 | 842.40 | 842.40 | -0.01% | 5 |
| Mar 24, 2026 | 851.80 | 852.30 | 834.60 | 842.50 | 842.50 | 0.01% | 34 |
| Mar 23, 2026 | 818.40 | 847.20 | 818.40 | 842.40 | 842.40 | 1.30% | 64 |
| Mar 20, 2026 | 829.90 | 829.90 | 829.90 | 831.60 | 831.60 | 0.59% | 2 |
| Mar 19, 2026 | 842.30 | 842.30 | 828.40 | 826.70 | 826.70 | -1.89% | 35 |
| Mar 18, 2026 | 849.70 | 850.10 | 840.00 | 842.60 | 842.60 | 1.01% | 20 |
| Mar 17, 2026 | 815.90 | 828.60 | 815.90 | 834.20 | 834.20 | 2.49% | 9 |
| Mar 16, 2026 | 808.80 | 820.50 | 808.80 | 813.90 | 813.90 | 0.16% | 41 |
| Mar 13, 2026 | 812.20 | 820.80 | 812.20 | 812.60 | 812.60 | 0.72% | 9 |
| Mar 12, 2026 | 811.30 | 816.70 | 811.30 | 806.80 | 806.80 | -1.49% | 27 |
| Mar 11, 2026 | 840.30 | 840.30 | 819.00 | 819.00 | 819.00 | -1.57% | 44 |
| Mar 10, 2026 | 828.10 | 846.80 | 827.80 | 832.10 | 832.10 | 2.17% | 34 |
| Mar 9, 2026 | 813.00 | 820.10 | 798.70 | 814.40 | 814.40 | -2.37% | 199 |
| Mar 6, 2026 | 907.70 | 907.70 | 835.00 | 834.20 | 834.20 | -11.13% | 110 |
| Mar 5, 2026 | 949.30 | 949.30 | 890.10 | 938.70 | 938.70 | 3.39% | 49 |
| Mar 4, 2026 | 909.30 | 909.30 | 906.50 | 907.90 | 902.97 | 0.36% | 7 |
| Mar 3, 2026 | 898.20 | 906.00 | 898.00 | 904.60 | 899.69 | -0.49% | 21 |
| Mar 2, 2026 | 975.50 | 975.50 | 884.80 | 909.10 | 904.17 | 2.50% | 28 |
| Feb 27, 2026 | 924.10 | 924.10 | 884.00 | 886.90 | 882.09 | -3.50% | 31 |
| Feb 26, 2026 | 925.60 | 935.00 | 919.10 | 919.10 | 914.11 | -0.30% | 24 |
| Feb 25, 2026 | 928.10 | 951.00 | 915.90 | 921.90 | 916.90 | 1.03% | 42 |
| Feb 24, 2026 | 900.20 | 917.90 | 895.00 | 912.50 | 907.55 | 1.37% | 90 |
| Feb 23, 2026 | 915.10 | 931.30 | 896.80 | 900.20 | 895.31 | -2.38% | 77 |
| Feb 20, 2026 | 916.80 | 922.00 | 912.40 | 922.10 | 917.10 | 1.80% | 66 |
| Feb 19, 2026 | 919.00 | 919.60 | 916.40 | 905.80 | 900.88 | -1.52% | 31 |
| Feb 18, 2026 | 903.30 | 928.00 | 903.30 | 919.80 | 914.81 | 1.13% | 43 |
| Feb 17, 2026 | 915.00 | 915.00 | 901.70 | 909.50 | 904.56 | 0.50% | 6 |
| Feb 16, 2026 | 910.50 | 911.60 | 909.60 | 905.00 | 900.09 | 1.04% | 47 |
| Feb 13, 2026 | 890.70 | 896.80 | 876.40 | 895.70 | 890.84 | 2.27% | 24 |
| Feb 12, 2026 | 919.30 | 923.20 | 870.00 | 875.80 | 871.05 | -3.58% | 20 |
| Feb 11, 2026 | 913.00 | 913.00 | 912.30 | 908.30 | 903.37 | -2.43% | 7 |
| Feb 10, 2026 | 905.00 | 930.90 | 899.90 | 930.90 | 925.85 | 3.39% | 109 |
| Feb 9, 2026 | 896.10 | 899.60 | 880.40 | 900.40 | 895.51 | 1.26% | 68 |
| Feb 6, 2026 | 899.20 | 904.40 | 894.20 | 889.20 | 884.37 | -1.33% | 85 |
| Feb 5, 2026 | 907.20 | 914.40 | 902.40 | 901.20 | 896.31 | -0.35% | 38 |
| Feb 4, 2026 | 908.80 | 909.40 | 893.20 | 904.40 | 899.49 | -1.93% | 49 |