BlackRock II

BLE
🏛️ usa →
10.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.65 10.72 10.64 10.68 0.2M
2023-12-28 10.74 10.74 10.61 10.64 0.2M
2023-12-27 10.76 10.78 10.69 10.74 0.2M
2023-12-26 10.72 10.75 10.70 10.71 0.1M
2023-12-22 10.76 10.78 10.64 10.71 0.2M
2023-12-21 10.74 10.77 10.65 10.70 0.2M
2023-12-20 10.78 10.79 10.62 10.67 0.2M
2023-12-19 10.75 10.76 10.69 10.75 0.2M
2023-12-18 10.80 10.80 10.67 10.69 0.2M
2023-12-15 10.69 10.80 10.68 10.79 0.2M
2023-12-14 10.50 10.71 10.48 10.69 0.1M
2023-12-13 10.47 10.58 10.41 10.55 0.1M
2023-12-12 10.48 10.52 10.45 10.48 0.2M
2023-12-11 10.40 10.49 10.40 10.46 0.1M
2023-12-08 10.48 10.54 10.45 10.46 0.1M
2023-12-07 10.44 10.50 10.43 10.50 0.1M
2023-12-06 10.46 10.49 10.42 10.43 0.1M
2023-12-05 10.44 10.46 10.40 10.42 0.1M
2023-12-04 10.43 10.49 10.34 10.41 0.1M
2023-12-01 10.27 10.45 10.24 10.44 0.1M
2023-11-30 10.28 10.29 10.21 10.22 0.2M
2023-11-29 10.20 10.27 10.15 10.25 0.1M
2023-11-28 10.09 10.17 10.09 10.14 0.1M
2023-11-27 10.12 10.21 10.04 10.09 0.2M
2023-11-24 10.10 10.19 10.07 10.12 0.2M
2023-11-22 10.17 10.17 10.11 10.11 0.1M
2023-11-21 10.05 10.14 10.04 10.11 0.2M
2023-11-20 10.00 10.11 10.00 10.10 0.1M
2023-11-17 10.04 10.04 9.98 10.00 0.2M
2023-11-16 9.90 10.02 9.85 9.97 0.2M
2023-11-15 9.71 9.82 9.70 9.76 0.1M
2023-11-14 9.61 9.72 9.61 9.68 0.1M
2023-11-13 9.55 9.57 9.52 9.56 0.2M
2023-11-10 9.60 9.64 9.53 9.56 0.1M
2023-11-09 9.58 9.62 9.44 9.58 0.2M
2023-11-08 9.55 9.62 9.52 9.58 0.2M
2023-11-07 9.38 9.52 9.38 9.50 0.1M
2023-11-06 9.35 9.40 9.30 9.35 0.3M
2023-11-03 9.31 9.45 9.31 9.40 0.2M
2023-11-02 9.16 9.24 9.16 9.23 0.2M
2023-11-01 8.92 9.09 8.92 9.08 0.2M
2023-10-31 8.89 8.95 8.89 8.91 0.1M
2023-10-30 8.84 8.91 8.84 8.89 0.1M
2023-10-27 8.78 8.91 8.78 8.83 0.2M
2023-10-26 8.77 8.87 8.77 8.84 0.1M
2023-10-25 8.88 8.91 8.80 8.81 0.1M
2023-10-24 8.90 8.96 8.90 8.96 0.1M
2023-10-23 8.86 8.96 8.85 8.88 0.2M
2023-10-20 8.96 9.00 8.94 8.96 0.1M
2023-10-19 9.03 9.05 8.95 8.95 0.2M
2023-10-18 9.02 9.10 9.02 9.03 0.1M
2023-10-17 9.04 9.14 9.04 9.08 0.2M
2023-10-16 9.31 9.31 9.18 9.22 0.1M
2023-10-13 9.34 9.38 9.29 9.31 0.1M
2023-10-12 9.38 9.38 9.28 9.31 0.1M
2023-10-11 9.32 9.36 9.31 9.34 0.1M
2023-10-10 9.19 9.26 9.16 9.25 0.1M
2023-10-09 9.22 9.22 9.16 9.20 0.1M
2023-10-06 9.18 9.22 9.11 9.17 0.1M
2023-10-05 9.28 9.28 9.14 9.22 0.1M
2023-10-04 9.29 9.33 9.21 9.24 0.1M
2023-10-03 9.24 9.27 9.16 9.22 0.1M
2023-10-02 9.20 9.29 9.17 9.24 0.2M
2023-09-29 9.25 9.30 9.14 9.14 0.2M
2023-09-28 9.23 9.24 9.13 9.14 0.2M
2023-09-27 9.38 9.38 9.20 9.23 0.2M
2023-09-26 9.45 9.46 9.34 9.34 0.2M
2023-09-25 9.65 9.65 9.45 9.49 0.1M
2023-09-22 9.65 9.74 9.65 9.65 0.1M
2023-09-21 9.75 9.75 9.67 9.67 0.1M
2023-09-20 9.77 9.82 9.75 9.76 0.1M
2023-09-19 9.74 9.77 9.71 9.77 0.1M
2023-09-18 9.74 9.78 9.71 9.74 0.2M
2023-09-15 9.80 9.80 9.74 9.76 0.2M
2023-09-14 9.79 9.81 9.72 9.77 0.2M
2023-09-13 9.80 9.87 9.80 9.82 0.1M
2023-09-12 9.87 9.90 9.79 9.83 0.2M
2023-09-11 9.89 9.90 9.84 9.86 0.1M
2023-09-08 9.90 9.93 9.86 9.88 0.5M
2023-09-07 9.99 9.99 9.87 9.91 0.1M
2023-09-06 9.99 10.01 9.94 9.94 0.1M
2023-09-05 10.00 10.01 9.96 9.97 0.1M
2023-09-01 10.09 10.09 9.98 10.01 0.1M
2023-08-31 10.06 10.07 9.98 10.03 0.1M
2023-08-30 9.96 10.04 9.95 10.03 0.1M
2023-08-29 9.92 9.97 9.88 9.95 0.1M
2023-08-28 9.96 9.96 9.86 9.88 0.1M
2023-08-25 9.95 9.95 9.87 9.90 0.1M
2023-08-24 9.97 9.97 9.90 9.95 0.1M
2023-08-23 9.95 10.01 9.95 9.99 0.1M
2023-08-22 9.99 10.00 9.91 9.92 0.1M
2023-08-21 9.95 10.02 9.91 9.95 0.1M
2023-08-18 10.00 10.02 9.96 9.96 0.1M
2023-08-17 10.05 10.07 10.00 10.01 0.1M
2023-08-16 10.12 10.12 10.05 10.05 0.1M
2023-08-15 10.15 10.16 10.09 10.11 0.1M
2023-08-14 10.16 10.16 10.10 10.13 0.1M
2023-08-11 10.20 10.23 10.11 10.18 0.1M
2023-08-10 10.18 10.23 10.16 10.17 0.1M
2023-08-09 10.12 10.18 10.12 10.15 0.1M
2023-08-08 10.11 10.16 10.09 10.15 0.1M
2023-08-07 10.20 10.23 10.09 10.12 0.1M
2023-08-04 10.24 10.26 10.12 10.17 0.1M
2023-08-03 10.29 10.29 10.16 10.16 0.2M
2023-08-02 10.42 10.42 10.35 10.35 0.2M
2023-08-01 10.45 10.46 10.41 10.44 0.2M
2023-07-31 10.48 10.48 10.44 10.45 0.1M
2023-07-28 10.48 10.54 10.44 10.45 0.1M
2023-07-27 10.50 10.54 10.41 10.41 0.1M
2023-07-26 10.52 10.55 10.49 10.54 0.1M
2023-07-25 10.49 10.53 10.48 10.49 0.1M
2023-07-24 10.52 10.54 10.48 10.52 0.1M
2023-07-21 10.48 10.51 10.45 10.48 0.1M
2023-07-20 10.45 10.50 10.45 10.45 0.1M
2023-07-19 10.46 10.53 10.46 10.48 0.1M
2023-07-18 10.39 10.46 10.39 10.43 0.1M
2023-07-17 10.35 10.43 10.35 10.39 0.1M
2023-07-14 10.41 10.43 10.37 10.38 0.2M
2023-07-13 10.39 10.45 10.38 10.41 0.1M
2023-07-12 10.40 10.44 10.38 10.42 0.1M
2023-07-11 10.33 10.39 10.32 10.36 0.1M
2023-07-10 10.36 10.36 10.29 10.33 0.1M
2023-07-07 10.26 10.38 10.26 10.30 0.1M
2023-07-06 10.34 10.34 10.24 10.30 0.1M
2023-07-05 10.47 10.47 10.39 10.40 0.1M
2023-07-03 10.47 10.47 10.37 10.46 0.1M
2023-06-30 10.42 10.47 10.36 10.41 0.2M
2023-06-29 10.40 10.42 10.36 10.36 0.1M
2023-06-28 10.42 10.44 10.41 10.44 0.1M
2023-06-27 10.33 10.40 10.33 10.35 0.1M
2023-06-26 10.31 10.38 10.31 10.32 0.1M
2023-06-23 10.28 10.37 10.26 10.31 0.1M
2023-06-22 10.30 10.31 10.27 10.28 0.1M
2023-06-21 10.24 10.33 10.24 10.30 0.1M
2023-06-20 10.24 10.31 10.23 10.27 0.1M
2023-06-16 10.26 10.26 10.23 10.24 0.1M
2023-06-15 10.24 10.27 10.21 10.27 0.1M
2023-06-14 10.27 10.27 10.19 10.21 0.1M
2023-06-13 10.28 10.32 10.27 10.28 0.1M
2023-06-12 10.26 10.29 10.25 10.26 0.1M
2023-06-09 10.26 10.29 10.24 10.29 0.1M
2023-06-08 10.22 10.28 10.21 10.23 0.1M
2023-06-07 10.25 10.25 10.15 10.18 0.2M
2023-06-06 10.12 10.21 10.12 10.18 0.2M
2023-06-05 10.12 10.15 10.08 10.15 0.1M
2023-06-02 10.18 10.19 10.07 10.07 0.1M
2023-06-01 10.14 10.20 10.13 10.14 0.1M
2023-05-31 10.09 10.13 10.08 10.11 0.1M
2023-05-30 10.02 10.12 10.00 10.04 0.1M
2023-05-26 10.03 10.03 9.97 10.00 0.1M
2023-05-25 9.92 10.01 9.92 10.01 0.1M
2023-05-24 10.05 10.05 9.96 9.96 0.1M
2023-05-23 10.11 10.12 10.04 10.06 0.1M
2023-05-22 10.15 10.15 10.06 10.08 0.1M
2023-05-19 10.19 10.21 10.07 10.12 0.1M
2023-05-18 10.30 10.30 10.20 10.20 0.1M
2023-05-17 10.28 10.31 10.21 10.30 0.1M
2023-05-16 10.27 10.29 10.25 10.28 0.1M
2023-05-15 10.25 10.28 10.25 10.26 0.1M
2023-05-12 10.35 10.35 10.25 10.26 0.1M
2023-05-11 10.37 10.39 10.34 10.34 0.1M
2023-05-10 10.37 10.45 10.32 10.35 0.2M
2023-05-09 10.40 10.40 10.30 10.31 0.1M
2023-05-08 10.43 10.43 10.31 10.31 0.1M
2023-05-05 10.42 10.49 10.37 10.44 0.1M
2023-05-04 10.38 10.41 10.32 10.35 0.1M
2023-05-03 10.43 10.46 10.34 10.35 0.0M
2023-05-02 10.32 10.41 10.31 10.37 0.1M
2023-05-01 10.50 10.52 10.35 10.35 0.1M
2023-04-28 10.49 10.53 10.47 10.52 0.1M
2023-04-27 10.46 10.51 10.44 10.46 0.1M
2023-04-26 10.39 10.50 10.39 10.46 0.1M
2023-04-25 10.36 10.41 10.36 10.37 0.1M
2023-04-24 10.43 10.45 10.39 10.39 0.1M
2023-04-21 10.41 10.44 10.36 10.37 0.1M
2023-04-20 10.29 10.42 10.29 10.41 0.1M
2023-04-19 10.49 10.49 10.32 10.36 0.1M
2023-04-18 10.62 10.62 10.44 10.48 0.1M
2023-04-17 10.67 10.68 10.61 10.61 0.1M
2023-04-14 10.66 10.68 10.63 10.64 0.1M
2023-04-13 10.69 10.71 10.63 10.65 0.1M
2023-04-12 10.71 10.74 10.64 10.68 0.1M
2023-04-11 10.61 10.66 10.61 10.64 0.1M
2023-04-10 10.69 10.69 10.57 10.58 0.1M
2023-04-06 10.66 10.69 10.62 10.65 0.1M
2023-04-05 10.57 10.63 10.56 10.60 0.1M
2023-04-04 10.64 10.74 10.49 10.52 0.1M
2023-04-03 10.78 10.81 10.62 10.64 0.1M
2023-03-31 10.64 10.75 10.55 10.73 0.1M
2023-03-30 10.47 10.59 10.46 10.57 0.1M
2023-03-29 10.46 10.49 10.44 10.44 0.0M
2023-03-28 10.43 10.50 10.38 10.47 0.1M
2023-03-27 10.41 10.46 10.38 10.39 0.1M
2023-03-24 10.42 10.42 10.36 10.37 0.1M
2023-03-23 10.40 10.40 10.36 10.38 0.1M
2023-03-22 10.41 10.43 10.40 10.42 0.1M
2023-03-21 10.47 10.47 10.38 10.38 0.1M
2023-03-20 10.47 10.49 10.44 10.44 0.1M
2023-03-17 10.45 10.52 10.42 10.48 0.1M
2023-03-16 10.46 10.50 10.44 10.47 0.1M
2023-03-15 10.33 10.47 10.33 10.45 0.0M
2023-03-14 10.59 10.59 10.38 10.43 0.1M
2023-03-13 10.50 10.62 10.45 10.56 0.1M
2023-03-10 10.48 10.52 10.44 10.47 0.1M
2023-03-09 10.38 10.49 10.33 10.44 0.2M
2023-03-08 10.37 10.37 10.31 10.35 0.0M
2023-03-07 10.35 10.36 10.29 10.30 0.2M
2023-03-06 10.36 10.36 10.27 10.34 0.1M
2023-03-03 10.28 10.34 10.28 10.32 0.1M
2023-03-02 10.34 10.35 9.93 10.25 0.6M
2023-03-01 10.49 10.52 10.40 10.43 0.0M
2023-02-28 10.48 10.52 10.45 10.49 0.1M
2023-02-27 10.50 10.58 10.46 10.48 0.1M
2023-02-24 10.39 10.49 10.39 10.45 0.1M
2023-02-23 10.44 10.52 10.41 10.49 0.1M
2023-02-22 10.46 10.47 10.37 10.40 0.0M
2023-02-21 10.48 10.50 10.36 10.38 0.1M
2023-02-17 10.59 10.62 10.48 10.49 0.1M
2023-02-16 10.75 10.75 10.57 10.58 0.1M
2023-02-15 10.85 10.91 10.74 10.77 0.1M
2023-02-14 10.87 10.89 10.82 10.84 0.1M
2023-02-13 10.95 11.02 10.90 10.98 0.1M
2023-02-10 10.98 11.03 10.88 10.90 0.1M
2023-02-09 11.11 11.13 10.94 10.95 0.1M
2023-02-08 11.02 11.07 10.99 11.05 0.1M
2023-02-07 10.97 11.02 10.93 10.98 0.1M
2023-02-06 10.95 10.96 10.90 10.91 0.1M
2023-02-03 11.03 11.03 10.94 10.99 0.1M
2023-02-02 11.09 11.20 11.05 11.06 0.2M
2023-02-01 11.01 11.07 10.96 11.06 0.3M
2023-01-31 10.96 11.02 10.94 10.99 0.1M
2023-01-30 10.95 10.99 10.89 10.96 0.1M
2023-01-27 10.87 10.96 10.87 10.94 0.1M
2023-01-26 10.94 11.04 10.87 10.93 0.2M
2023-01-25 10.94 11.00 10.88 10.88 0.2M
2023-01-24 11.06 11.20 11.00 11.00 0.1M
2023-01-23 11.13 11.21 11.08 11.09 0.1M
2023-01-20 11.03 11.12 11.02 11.09 0.1M
2023-01-19 10.94 11.09 10.94 11.03 0.2M
2023-01-18 10.84 10.97 10.84 10.94 0.2M
2023-01-17 10.81 10.85 10.80 10.82 0.1M
2023-01-13 10.83 10.87 10.75 10.79 0.1M
2023-01-12 10.76 10.88 10.69 10.85 0.1M
2023-01-11 10.72 10.75 10.68 10.71 0.1M
2023-01-10 10.71 10.71 10.61 10.65 0.1M
2023-01-09 10.68 10.73 10.57 10.73 0.1M
2023-01-06 10.60 10.64 10.54 10.62 0.1M
2023-01-05 10.56 10.57 10.44 10.54 0.1M
2023-01-04 10.46 10.56 10.45 10.55 0.1M
2023-01-03 10.40 10.50 10.34 10.45 0.1M