Blackrock Energy and Resources
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Oct 2023 |
GBX |
115 |
115 |
111.4 |
112.4 |
112.4 |
-2.6 (-2.26%)
|
127,390 |
| 10 Oct 2023 |
GBX |
112 |
115 |
110.818 |
115 |
115 |
+4.4 (+3.98%)
|
722,401 |
| 9 Oct 2023 |
GBX |
110 |
114.4 |
109.2 |
110.6 |
110.6 |
+1 (+0.91%)
|
254,663 |
| 6 Oct 2023 |
GBX |
112.4 |
113.6 |
109.4 |
109.6 |
109.6 |
-0.2 (-0.18%)
|
287,593 |
| 5 Oct 2023 |
GBX |
112 |
114.8 |
109.3291 |
109.8 |
109.8 |
-2.2 (-1.96%)
|
244,224 |
| 4 Oct 2023 |
GBX |
113.2 |
116 |
112 |
112 |
112 |
-3.4 (-2.95%)
|
264,667 |
| 3 Oct 2023 |
GBX |
115.4 |
118.2 |
115.3639 |
115.4 |
115.4 |
0.0 (0.0%)
|
202,576 |
| 2 Oct 2023 |
GBX |
116.8 |
118.2 |
115 |
115.4 |
115.4 |
-0.8 (-0.69%)
|
124,218 |
| 29 Sep 2023 |
GBX |
118 |
118.4 |
115.6 |
116.2 |
116.2 |
-0.5 (-0.43%)
|
150,685 |
| 28 Sep 2023 |
GBX |
118 |
118 |
116.08 |
116.7 |
116.7 |
+0.3 (+0.26%)
|
115,037 |
| 27 Sep 2023 |
GBX |
116.4 |
118.4 |
114.2 |
116.4 |
116.4 |
-0.8 (-0.68%)
|
226,107 |
| 26 Sep 2023 |
GBX |
116 |
118.4 |
115.8 |
117.2 |
117.2 |
-1.2 (-1.01%)
|
102,205 |
| 25 Sep 2023 |
GBX |
116.4 |
118.4 |
114.2 |
118.4 |
118.4 |
+1.6 (+1.37%)
|
103,564 |
| 22 Sep 2023 |
GBX |
118 |
119.6 |
114.2 |
116.8 |
116.8 |
-1 (-0.85%)
|
288,578 |
| 21 Sep 2023 |
GBX |
116.4 |
119.4 |
115.2 |
117.8 |
117.8 |
-1.8 (-1.51%)
|
192,842 |
| 20 Sep 2023 |
GBX |
117.6 |
120.8 |
115.8 |
119.6 |
119.6 |
+0.2 (+0.17%)
|
179,098 |
| 19 Sep 2023 |
GBX |
118 |
120.8 |
118 |
119.4 |
119.4 |
-0.6 (-0.50%)
|
152,055 |
| 18 Sep 2023 |
GBX |
118.4 |
120.8 |
116.2 |
120 |
120 |
0.0 (0.0%)
|
236,914 |
| 15 Sep 2023 |
GBX |
117.8 |
121 |
114.6 |
120 |
120 |
+1 (+0.84%)
|
607,867 |
| 14 Sep 2023 |
GBX |
118 |
119.4 |
113.8 |
119 |
119 |
+3.8 (+3.30%)
|
627,348 |
| 13 Sep 2023 |
GBX |
115.2 |
119.8 |
115.2 |
115.2 |
115.2 |
-1.4 (-1.20%)
|
102,155 |
| 12 Sep 2023 |
GBX |
118.6 |
118.6 |
115.4 |
116.6 |
116.6 |
+0.3 (+0.26%)
|
234,235 |
| 11 Sep 2023 |
GBX |
115.4 |
118.8 |
113.68 |
116.3 |
116.3 |
-0.7 (-0.60%)
|
396,190 |
| 8 Sep 2023 |
GBX |
114 |
117.31 |
114 |
117 |
117 |
+2.4 (+2.09%)
|
586,862 |
| 7 Sep 2023 |
GBX |
117.4 |
118 |
113.2 |
114.6 |
114.6 |
-1.9 (-1.63%)
|
60,012 |
| 6 Sep 2023 |
GBX |
117.6 |
117.6 |
114.954 |
116.5 |
116.5 |
-2.3 (-1.94%)
|
107,444 |
| 5 Sep 2023 |
GBX |
116 |
118.8 |
112.2 |
118.8 |
118.8 |
+0.8 (+0.68%)
|
467,145 |
| 4 Sep 2023 |
GBX |
115.4 |
118 |
112.2 |
118 |
118 |
+3.4 (+2.97%)
|
761,840 |
| 1 Sep 2023 |
GBX |
116.8 |
117 |
113.4 |
114.6 |
114.6 |
-0.8 (-0.69%)
|
199,617 |
| 31 Aug 2023 |
GBX |
114 |
117 |
113.7114 |
115.4 |
115.4 |
-1 (-0.86%)
|
207,842 |
