BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 900.60
-16.00 (-1.75%)
Last updated: May 7, 2026, 9:19 AM CET
BIT:1BLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 906.80 | 906.80 | 900.60 | 900.60 | - | -1.75% | 40 |
| 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 |
| 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 |