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
2024-12-31 10.42 10.55 10.42 10.51 0.3M
2024-12-30 10.38 10.46 10.38 10.42 0.3M
2024-12-27 10.38 10.42 10.38 10.38 0.2M
2024-12-26 10.44 10.47 10.40 10.43 0.3M
2024-12-24 10.44 10.50 10.40 10.44 0.1M
2024-12-23 10.42 10.50 10.40 10.42 0.2M
2024-12-20 10.50 10.52 10.47 10.48 0.2M
2024-12-19 10.63 10.63 10.48 10.49 0.3M
2024-12-18 10.60 10.67 10.60 10.60 0.2M
2024-12-17 10.72 10.73 10.63 10.64 0.3M
2024-12-16 10.72 10.84 10.72 10.75 0.2M
2024-12-13 10.96 11.00 10.78 10.80 0.2M
2024-12-12 11.07 11.10 10.96 10.97 0.1M
2024-12-11 11.06 11.06 11.02 11.04 0.1M
2024-12-10 10.98 11.02 10.97 11.00 0.1M
2024-12-09 11.08 11.08 10.98 11.00 0.1M
2024-12-06 11.12 11.12 11.06 11.08 0.1M
2024-12-05 11.08 11.08 11.04 11.06 0.1M
2024-12-04 11.09 11.12 11.05 11.08 0.1M
2024-12-03 11.09 11.09 11.07 11.09 0.1M
2024-12-02 11.00 11.09 11.00 11.06 0.2M
2024-11-29 10.99 11.08 10.99 11.08 0.0M
2024-11-27 10.93 10.98 10.87 10.97 0.2M
2024-11-26 10.80 10.92 10.80 10.89 0.1M
2024-11-25 10.77 10.89 10.77 10.84 0.2M
2024-11-22 10.72 10.78 10.72 10.74 0.1M
2024-11-21 10.79 10.80 10.71 10.72 0.1M
2024-11-20 10.75 10.79 10.73 10.75 0.2M
2024-11-19 10.75 10.79 10.74 10.75 0.1M
2024-11-18 10.77 10.79 10.73 10.75 0.1M
2024-11-15 10.87 10.91 10.78 10.79 0.1M
2024-11-14 10.88 10.94 10.83 10.93 0.1M
2024-11-13 10.87 10.88 10.82 10.88 0.1M
2024-11-12 10.88 10.88 10.76 10.80 0.1M
2024-11-11 10.89 10.98 10.87 10.91 0.1M
2024-11-08 10.82 10.87 10.82 10.86 0.1M
2024-11-07 10.74 10.80 10.72 10.77 0.2M
2024-11-06 10.79 10.79 10.65 10.68 0.2M
2024-11-05 10.80 10.85 10.78 10.79 0.1M
2024-11-04 10.76 10.83 10.76 10.80 0.1M
2024-11-01 10.84 10.87 10.72 10.75 0.2M
2024-10-31 10.72 10.84 10.71 10.84 0.1M
2024-10-30 10.73 10.77 10.70 10.76 0.2M
2024-10-29 10.76 10.78 10.72 10.72 0.1M
2024-10-28 10.88 10.88 10.81 10.82 0.1M
2024-10-25 10.80 10.94 10.80 10.88 0.1M
2024-10-24 10.92 10.93 10.73 10.80 0.1M
2024-10-23 11.02 11.11 10.90 10.92 0.1M
2024-10-22 11.16 11.17 11.07 11.08 0.1M
2024-10-21 11.23 11.29 11.17 11.17 0.1M
2024-10-18 11.24 11.27 11.23 11.23 0.1M
2024-10-17 11.18 11.20 11.17 11.20 0.0M
2024-10-16 11.15 11.20 11.15 11.19 0.1M
2024-10-15 11.15 11.17 11.12 11.15 0.1M
2024-10-14 11.18 11.19 11.12 11.19 0.1M
2024-10-11 11.17 11.19 11.14 11.15 0.1M
2024-10-10 11.21 11.23 11.16 11.18 0.1M
2024-10-09 11.11 11.21 11.11 11.19 0.2M
2024-10-08 11.13 11.16 11.10 11.13 0.1M
2024-10-07 11.17 11.18 11.13 11.16 0.1M
2024-10-04 11.20 11.21 11.13 11.17 0.1M
2024-10-03 11.30 11.30 11.21 11.23 0.1M
2024-10-02 11.30 11.35 11.28 11.31 0.2M
2024-10-01 11.26 11.36 11.25 11.36 0.3M
2024-09-30 11.26 11.29 11.23 11.26 0.1M
2024-09-27 11.33 11.33 11.25 11.26 0.1M
2024-09-26 11.31 11.32 11.26 11.29 0.1M
2024-09-25 11.29 11.31 11.28 11.29 0.1M
2024-09-24 11.29 11.30 11.25 11.28 0.1M
2024-09-23 11.34 11.34 11.26 11.27 0.1M
2024-09-20 11.33 11.34 11.31 11.34 0.0M
2024-09-19 11.33 11.35 11.27 11.34 0.1M
2024-09-18 11.26 11.34 11.26 11.30 0.1M
2024-09-17 11.34 11.34 11.26 11.28 0.0M
2024-09-16 11.32 11.34 11.26 11.31 0.1M
2024-09-13 11.39 11.41 11.34 11.35 0.1M
2024-09-12 11.28 11.37 11.28 11.36 0.1M
2024-09-11 11.20 11.30 11.20 11.30 0.1M
2024-09-10 11.19 11.22 11.17 11.22 0.1M
2024-09-09 11.16 11.20 11.15 11.19 0.1M
2024-09-06 11.15 11.20 11.13 11.16 0.1M
2024-09-05 11.19 11.22 11.17 11.19 0.1M
2024-09-04 11.14 11.20 11.10 11.20 0.1M
2024-09-03 11.16 11.18 11.09 11.13 0.1M
2024-08-30 11.14 11.15 11.11 11.12 0.0M
2024-08-29 11.11 11.15 11.08 11.13 0.1M
2024-08-28 11.15 11.15 11.01 11.07 0.1M
2024-08-27 11.10 11.13 11.08 11.13 0.1M
2024-08-26 11.12 11.12 11.08 11.10 0.0M
2024-08-23 11.06 11.10 11.04 11.09 0.0M
2024-08-22 11.07 11.07 11.01 11.02 0.1M
2024-08-21 11.11 11.14 11.09 11.13 0.1M
2024-08-20 11.11 11.11 11.07 11.10 0.0M
2024-08-19 11.11 11.12 11.06 11.08 0.1M
2024-08-16 11.14 11.15 11.07 11.11 0.1M
2024-08-15 11.08 11.09 11.01 11.06 0.1M
2024-08-14 11.12 11.16 11.06 11.15 0.1M
2024-08-13 11.06 11.12 11.04 11.11 0.1M
2024-08-12 11.03 11.06 10.99 11.06 0.1M
2024-08-09 11.07 11.07 11.02 11.03 0.1M
2024-08-08 11.05 11.06 11.01 11.02 0.1M
2024-08-07 11.03 11.18 11.02 11.04 0.1M
2024-08-06 10.92 11.04 10.92 11.02 0.1M
2024-08-05 10.83 10.97 10.83 10.92 0.1M
2024-08-02 10.95 11.04 10.86 11.02 0.1M
2024-08-01 10.83 10.95 10.83 10.95 0.1M
2024-07-31 10.80 10.88 10.79 10.86 0.1M
2024-07-30 10.77 10.81 10.73 10.80 0.1M
2024-07-29 10.80 10.81 10.79 10.80 0.1M
2024-07-26 10.75 10.82 10.72 10.80 0.1M
2024-07-25 10.74 10.76 10.71 10.75 0.1M
2024-07-24 10.73 10.80 10.70 10.72 0.1M
2024-07-23 10.76 10.78 10.68 10.78 0.0M
2024-07-22 10.72 10.74 10.68 10.71 0.1M
2024-07-19 10.70 10.71 10.67 10.71 0.0M
2024-07-18 10.72 10.78 10.71 10.72 0.1M
2024-07-17 10.78 10.82 10.75 10.75 0.1M
2024-07-16 10.81 10.88 10.79 10.80 0.1M
2024-07-15 10.83 10.88 10.78 10.80 0.1M
2024-07-12 10.87 10.94 10.87 10.91 0.1M
2024-07-11 10.82 10.89 10.82 10.89 0.1M
2024-07-10 10.82 10.82 10.76 10.80 0.1M
2024-07-09 10.77 10.80 10.73 10.77 0.1M
2024-07-08 10.77 10.81 10.75 10.75 0.1M
2024-07-05 10.74 10.83 10.74 10.79 0.0M
2024-07-03 10.76 10.80 10.76 10.77 0.0M
2024-07-02 10.79 10.81 10.75 10.75 0.1M
2024-07-01 10.77 10.81 10.69 10.81 0.1M
2024-06-28 10.70 10.81 10.68 10.81 0.1M
2024-06-27 10.61 10.74 10.61 10.73 0.1M
2024-06-26 10.57 10.61 10.56 10.60 0.1M
2024-06-25 10.58 10.62 10.55 10.62 0.1M
2024-06-24 10.58 10.60 10.55 10.60 0.1M
2024-06-21 10.55 10.60 10.55 10.55 0.1M
2024-06-20 10.63 10.66 10.58 10.60 0.1M
2024-06-18 10.67 10.69 10.65 10.69 0.1M
2024-06-17 10.63 10.67 10.63 10.67 0.1M
2024-06-14 10.69 10.73 10.64 10.66 0.1M
2024-06-13 10.72 10.76 10.72 10.75 0.1M
2024-06-12 10.70 10.77 10.67 10.68 0.1M
2024-06-11 10.67 10.69 10.67 10.69 0.1M
2024-06-10 10.63 10.66 10.62 10.66 0.1M
2024-06-07 10.54 10.62 10.52 10.61 0.1M
2024-06-06 10.59 10.62 10.59 10.60 0.1M
2024-06-05 10.54 10.60 10.54 10.60 0.1M
2024-06-04 10.55 10.55 10.50 10.53 0.1M
2024-06-03 10.47 10.50 10.42 10.48 0.1M
2024-05-31 10.40 10.46 10.38 10.43 0.1M
2024-05-30 10.41 10.42 10.37 10.39 0.1M
2024-05-29 10.46 10.46 10.37 10.38 0.0M
2024-05-28 10.56 10.60 10.45 10.47 0.1M
2024-05-24 10.52 10.57 10.50 10.57 0.1M
2024-05-23 10.58 10.58 10.47 10.48 0.1M
2024-05-22 10.56 10.61 10.55 10.56 0.1M
2024-05-21 10.64 10.64 10.57 10.58 0.1M
2024-05-20 10.65 10.65 10.61 10.62 0.0M
2024-05-17 10.64 10.66 10.61 10.62 0.1M
2024-05-16 10.62 10.64 10.58 10.62 0.1M
2024-05-15 10.59 10.66 10.59 10.60 0.1M
2024-05-14 10.60 10.60 10.56 10.57 0.1M
2024-05-13 10.63 10.67 10.63 10.64 0.1M
2024-05-10 10.66 10.66 10.60 10.62 0.1M
2024-05-09 10.70 10.70 10.66 10.67 0.0M
2024-05-08 10.64 10.70 10.64 10.67 0.1M
2024-05-07 10.65 10.69 10.63 10.64 0.1M
2024-05-06 10.55 10.61 10.55 10.61 0.1M
2024-05-03 10.46 10.54 10.46 10.53 0.1M
2024-05-02 10.42 10.44 10.40 10.42 0.0M
2024-05-01 10.46 10.48 10.39 10.42 0.1M
2024-04-30 10.41 10.43 10.37 10.39 0.1M
2024-04-29 10.46 10.46 10.40 10.41 0.0M
2024-04-26 10.42 10.43 10.41 10.41 0.0M
2024-04-25 10.42 10.42 10.37 10.39 0.0M
2024-04-24 10.48 10.48 10.45 10.48 0.1M
2024-04-23 10.38 10.46 10.38 10.46 0.1M
2024-04-22 10.35 10.40 10.35 10.38 0.1M
2024-04-19 10.42 10.42 10.35 10.35 0.0M
2024-04-18 10.38 10.41 10.38 10.38 0.0M
2024-04-17 10.41 10.41 10.35 10.38 0.1M
2024-04-16 10.30 10.38 10.30 10.36 0.1M
2024-04-15 10.42 10.43 10.33 10.35 0.1M
2024-04-12 10.50 10.51 10.44 10.45 0.1M
2024-04-11 10.59 10.59 10.50 10.52 0.1M
2024-04-10 10.58 10.58 10.50 10.50 0.1M
2024-04-09 10.65 10.66 10.62 10.63 0.1M
2024-04-08 10.61 10.68 10.59 10.63 0.1M
2024-04-05 10.57 10.58 10.54 10.58 0.1M
2024-04-04 10.62 10.66 10.57 10.58 0.1M
2024-04-03 10.65 10.67 10.57 10.60 0.1M
2024-04-02 10.63 10.68 10.59 10.68 0.1M
2024-04-01 10.82 10.82 10.66 10.68 0.1M
2024-03-28 10.78 10.86 10.73 10.86 0.1M
2024-03-27 10.80 10.81 10.76 10.81 0.1M
2024-03-26 10.81 10.81 10.77 10.80 0.1M
2024-03-25 10.82 10.82 10.76 10.79 0.1M
2024-03-22 10.81 10.86 10.80 10.82 0.1M
2024-03-21 10.87 10.88 10.79 10.79 0.1M
2024-03-20 10.90 10.90 10.84 10.85 0.1M
2024-03-19 10.90 10.90 10.87 10.88 0.1M
2024-03-18 10.81 10.89 10.81 10.88 0.1M
2024-03-15 10.78 10.82 10.73 10.81 0.1M
2024-03-14 10.79 10.82 10.74 10.75 0.1M
2024-03-13 10.84 10.88 10.84 10.85 0.1M
2024-03-12 10.86 10.86 10.83 10.84 0.1M
2024-03-11 10.89 10.89 10.85 10.86 0.0M
2024-03-08 10.86 10.91 10.83 10.85 0.2M
2024-03-07 10.89 10.91 10.88 10.88 0.0M
2024-03-06 10.84 10.90 10.84 10.88 0.0M
2024-03-05 10.86 10.88 10.85 10.87 0.1M
2024-03-04 10.86 10.88 10.82 10.84 0.1M
2024-03-01 10.83 10.87 10.77 10.85 0.1M
2024-02-29 10.77 10.82 10.75 10.81 0.1M
2024-02-28 10.75 10.79 10.73 10.75 0.1M
2024-02-27 10.76 10.76 10.72 10.73 0.1M
2024-02-26 10.77 10.80 10.72 10.75 0.1M
2024-02-23 10.77 10.79 10.76 10.79 0.0M
2024-02-22 10.75 10.78 10.72 10.74 0.1M
2024-02-21 10.77 10.79 10.71 10.71 0.1M
2024-02-20 10.72 10.77 10.72 10.73 0.1M
2024-02-16 10.76 10.78 10.72 10.77 0.1M
2024-02-15 10.79 10.81 10.77 10.78 0.1M
2024-02-14 10.64 10.73 10.62 10.72 0.1M
2024-02-13 10.73 10.73 10.63 10.69 0.1M
2024-02-12 10.77 10.83 10.74 10.81 0.1M
2024-02-09 10.73 10.77 10.73 10.74 0.1M
2024-02-08 10.71 10.73 10.66 10.71 0.1M
2024-02-07 10.74 10.78 10.70 10.71 0.1M
2024-02-06 10.70 10.75 10.67 10.75 0.1M
2024-02-05 10.67 10.68 10.64 10.67 0.1M
2024-02-02 10.75 10.81 10.72 10.72 0.2M
2024-02-01 10.78 10.84 10.76 10.81 0.1M
2024-01-31 10.62 10.69 10.61 10.66 0.1M
2024-01-30 10.61 10.62 10.56 10.58 0.1M
2024-01-29 10.49 10.58 10.49 10.58 0.1M
2024-01-26 10.53 10.53 10.46 10.47 0.2M
2024-01-25 10.48 10.53 10.48 10.53 0.0M
2024-01-24 10.50 10.50 10.41 10.44 0.1M
2024-01-23 10.44 10.46 10.40 10.41 0.1M
2024-01-22 10.45 10.49 10.44 10.46 0.2M
2024-01-19 10.40 10.40 10.27 10.40 0.1M
2024-01-18 10.44 10.44 10.35 10.37 0.1M
2024-01-17 10.48 10.49 10.38 10.41 0.3M
2024-01-16 10.64 10.66 10.53 10.53 0.1M
2024-01-12 10.65 10.71 10.65 10.65 0.1M
2024-01-11 10.66 10.71 10.65 10.67 0.1M
2024-01-10 10.85 10.85 10.70 10.71 0.1M
2024-01-09 10.92 10.94 10.78 10.78 0.1M
2024-01-08 10.80 10.95 10.76 10.89 0.1M
2024-01-05 10.79 10.79 10.75 10.76 0.1M
2024-01-04 10.79 10.81 10.75 10.79 0.1M
2024-01-03 10.80 10.81 10.75 10.80 0.1M
2024-01-02 10.69 10.80 10.68 10.79 0.1M