BlackRock Stock Price History Breakdown

BLK
 Stock
  

USD 712.98  9.20  1.27%   

As of today, the current price of BlackRock is  712.98 , as last reported on the 3rd of December, with the highest price reaching  713.44  and the lowest price hitting  699.70  during the day.
We consider BlackRock very steady. BlackRock secures Sharpe Ratio (or Efficiency) of 0.054, which signifies that the company had 0.054% of return per unit of standard deviation over the last 3 months. Our philosophy in foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for BlackRock, which you can use to evaluate the future volatility of the firm. Please confirm BlackRock risk adjusted performance of 0.0835, and Mean Deviation of 2.02 to double-check if the risk estimate we provide is consistent with the expected return of 0.16%.
  
The current Net Income Common Stock is estimated to decrease to about 5.3 B. Price to Book Value is estimated to decrease to 3.22. The current Price to Earnings Ratio is estimated to decrease to 22.82. BlackRock Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
140.7 M
net Income Applicable To Common Shares
5.9 B
Shares Outstanding
150.2 M
Shares Short Prior Month
3.3 M
Dividend Share
18.77
Earnings Share
36.15

BlackRock December 3, 2022 Stock Price Synopsis

BlackRock Accumulation Distribution 22,010 
BlackRock Price Action Indicator 1.81 
BlackRock Price Daily Balance Of Power(0.67) 
BlackRock Price Rate Of Daily Change 0.99 

BlackRock December 3, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in BlackRock Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use BlackRock intraday prices and daily technical indicators to check the level of noise trading in BlackRock Stock and then apply it to test your longer-term investment strategies against BlackRock.

BlackRock Stock Price History Chart

There are several ways to analyze BlackRock Stock price data. The simplest method is using a basic BlackRock candlestick price chart, which shows BlackRock price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceNovember 11, 2022774.75
90 Days Lowest PriceOctober 12, 2022531.1

BlackRock Stock Price History Data

The price series of BlackRock for the period between Sun, Sep 4, 2022 and Sat, Dec 3, 2022 has a statistical range of 243.65 with a coefficient of variation of 10.04. The prices are distributed with arithmetic mean of 644.14. The median price for the last 90 days is 644.91. The company had 1:1 stock split on 5th of June 2007. BlackRock issued dividends on 2022-12-06.
OpenHighLowCloseVolume
12/03/2022 706.27  713.44  699.70  712.98  1,142,864 
12/02/2022 706.27  713.44  699.70  712.98  1,142,800 
12/01/2022 718.85  725.00  711.20  722.18  1,103,900 
11/30/2022 714.00  717.79  693.29  716.00  2,571,438 
11/29/2022 722.46  724.77  711.55  714.00  698,400 
11/28/2022 728.00  736.30  719.44  721.17  480,100 
11/25/2022 734.46  739.85  727.65  737.78  301,600 
11/23/2022 731.48  741.00  729.26  736.32  489,000 
11/22/2022 727.19  737.03  726.10  733.45  605,500 
11/21/2022 716.58  728.50  715.48  723.70  656,800 
11/18/2022 730.23  730.65  718.99  720.61  626,200 
11/17/2022 715.31  721.50  710.19  721.31  781,200 
11/16/2022 733.00  733.00  720.13  727.03  806,400 
11/15/2022 757.06  759.95  732.30  740.31  851,300 
11/14/2022 760.00  762.92  722.81  741.15  1,183,000 
11/11/2022 748.00  785.65  748.00  774.75  1,277,900 
11/10/2022 700.72  762.22  700.14  759.81  1,795,700 
11/09/2022 677.37  682.83  667.06  669.62  539,200 
11/08/2022 678.01  691.40  674.81  686.33  1,084,300 
11/07/2022 660.25  678.57  655.55  676.30  798,500 
11/04/2022 646.07  660.39  642.68  656.15  707,419 
11/03/2022 626.44  638.62  622.98  633.81  717,160 
11/02/2022 650.49  663.22  637.90  638.81  1,061,568 
11/01/2022 656.74  658.14  648.51  652.00  771,071 
10/31/2022 658.01  662.64  645.22  645.91  1,037,448 
10/28/2022 648.80  664.99  645.54  663.75  862,706 
10/27/2022 643.63  657.23  641.87  648.98  943,694 
10/26/2022 635.00  641.65  634.03  637.80  1,069,400 
10/25/2022 610.00  636.35  610.00  635.94  956,005 
10/24/2022 605.81  615.00  602.75  611.44  948,869 
10/21/2022 573.77  598.44  570.94  597.26  830,871 
10/20/2022 580.37  590.74  569.28  572.36  820,911 
10/19/2022 581.73  588.09  573.47  577.90  815,395 
10/18/2022 590.00  590.25  573.17  581.06  800,695 
10/17/2022 566.00  574.73  566.00  569.25  890,894 
10/14/2022 567.25  582.68  547.59  550.95  1,276,493 
10/13/2022 505.06  566.90  503.12  566.03  2,345,266 
10/12/2022 531.15  538.43  527.00  531.10  797,060 
10/11/2022 535.18  542.95  526.94  531.14  932,742 
10/10/2022 557.55  558.14  541.33  545.54  512,419 
10/07/2022 564.83  564.83  546.99  550.40  626,074 
10/06/2022 580.20  585.00  570.76  571.61  566,776 
10/05/2022 581.09  588.24  573.94  583.15  556,626 
10/04/2022 583.56  591.34  582.29  591.30  778,781 
10/03/2022 555.00  578.43  543.23  572.72  948,914 
09/30/2022 561.61  567.56  549.56  550.28  851,418 
09/29/2022 577.47  579.93  559.70  563.92  877,430 
09/28/2022 582.17  588.83  576.15  585.43  885,352 
09/27/2022 593.32  595.86  573.96  578.60  769,388 
09/26/2022 590.00  593.79  582.92  584.65  692,625 
09/23/2022 593.23  599.24  583.10  591.39  979,100 
09/22/2022 605.20  607.99  592.57  600.50  854,788 
09/21/2022 629.34  632.16  607.62  608.09  816,615 
09/20/2022 626.67  629.69  619.37  622.31  561,565 
09/19/2022 620.82  636.42  620.82  634.73  566,391 
09/16/2022 623.83  628.47  615.85  626.74  2,693,870 
09/15/2022 641.52  648.97  630.13  632.34  777,950 
09/14/2022 650.60  655.84  636.76  643.58  831,822 
09/13/2022 674.06  674.37  643.31  644.91  1,240,133 
09/12/2022 697.21  701.80  690.24  696.81  756,443 
09/09/2022 695.00  701.24  692.88  695.46  536,657 

About BlackRock Stock history

BlackRock investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for BlackRock is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in BlackRock will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing BlackRock historical stock prices may prove useful in developing a viable investing in BlackRock
Last ReportedProjected for 2022
Weighted Average Shares152.2 M176.8 M
Weighted Average Shares Diluted154.4 M179.3 M
Issuance Purchase of Equity Shares-1.5 B-1.6 B

BlackRock Stock Technical Analysis

BlackRock technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of BlackRock technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of BlackRock trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
All  Next Launch Module

BlackRock Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for BlackRock stock's direction in advance. Along with the technical and fundamental analysis of BlackRock Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of BlackRock to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. You can also try Idea Optimizer module to use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio .

Complementary Tools for analysis

When running BlackRock price analysis, check to measure BlackRock's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy BlackRock is operating at the current time. Most of BlackRock's value examination focuses on studying past and present price action to predict the probability of BlackRock's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move BlackRock's price. Additionally, you may evaluate how the addition of BlackRock to your portfolios can decrease your overall portfolio volatility.
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Go
Transaction History
View history of all your transactions and understand their impact on performance
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Fund Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Is BlackRock's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of BlackRock. If investors know BlackRock will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about BlackRock listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
(0.15) 
Market Capitalization
108.5 B
Quarterly Revenue Growth YOY
(0.15) 
Return On Assets
0.0307
Return On Equity
0.14
The market value of BlackRock is measured differently than its book value, which is the value of BlackRock that is recorded on the company's balance sheet. Investors also form their own opinion of BlackRock's value that differs from its market value or its book value, called intrinsic value, which is BlackRock's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because BlackRock's market value can be influenced by many factors that don't directly affect BlackRock's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between BlackRock's value and its price as these two are different measures arrived at by different means. Investors typically determine BlackRock value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, BlackRock's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.