BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 869.10
-10.70 (-1.22%)
At close: Nov 21, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 868.90 | 869.20 | 865.50 | 869.10 | 869.10 | -1.22% | 7 |
| Nov 20, 2025 | 890.80 | 890.80 | 880.20 | 879.80 | 879.80 | -0.07% | 21 |
| Nov 19, 2025 | 877.10 | 884.70 | 874.40 | 880.40 | 880.40 | -0.41% | 82 |
| Nov 18, 2025 | 871.10 | 881.80 | 871.10 | 884.00 | 884.00 | -1.98% | 70 |
| Nov 17, 2025 | 907.10 | 907.10 | 906.00 | 901.90 | 901.90 | -1.51% | 82 |
| Nov 14, 2025 | 922.00 | 922.00 | 907.10 | 915.70 | 915.70 | -1.40% | 3 |
| Nov 13, 2025 | 940.10 | 944.50 | 926.00 | 928.70 | 928.70 | -1.53% | 9 |
| Nov 12, 2025 | 935.80 | 941.80 | 935.80 | 943.10 | 943.10 | 0.74% | 15 |
| Nov 11, 2025 | 939.00 | 939.00 | 930.00 | 936.20 | 936.20 | 0.67% | 14 |
| Nov 10, 2025 | 941.40 | 941.40 | 933.00 | 930.00 | 930.00 | 1.20% | 37 |
| Nov 7, 2025 | 930.20 | 930.30 | 926.00 | 919.00 | 919.00 | 0.10% | 8 |
| Nov 6, 2025 | 928.90 | 936.20 | 920.90 | 918.10 | 918.10 | -2.08% | 111 |
| Nov 5, 2025 | 937.60 | 937.60 | 937.60 | 937.60 | 937.60 | 1.43% | - |
| Nov 4, 2025 | 917.00 | 927.20 | 916.90 | 924.40 | 924.40 | -0.69% | 33 |
| Nov 3, 2025 | 954.10 | 954.10 | 921.50 | 930.80 | 930.80 | -0.52% | 33 |
| Oct 31, 2025 | 943.60 | 944.90 | 935.00 | 935.70 | 935.70 | -1.83% | 20 |
| Oct 30, 2025 | 949.80 | 955.50 | 949.80 | 953.10 | 953.10 | -0.41% | 4 |
| Oct 29, 2025 | 961.60 | 961.60 | 955.90 | 957.00 | 957.00 | -1.15% | 2 |
| Oct 28, 2025 | 974.10 | 974.10 | 970.30 | 968.10 | 968.10 | -0.47% | 16 |
| Oct 27, 2025 | 976.00 | 976.00 | 976.00 | 972.70 | 972.70 | -0.85% | 1 |
| Oct 24, 2025 | 974.60 | 982.70 | 974.60 | 981.00 | 981.00 | 1.30% | 15 |
| Oct 23, 2025 | 980.60 | 980.60 | 971.20 | 968.40 | 968.40 | -0.61% | 19 |
| Oct 22, 2025 | 974.30 | 974.30 | 974.30 | 974.30 | 974.30 | -1.15% | - |
| Oct 21, 2025 | 993.60 | 995.90 | 986.00 | 985.60 | 985.60 | -1.58% | 9 |
| Oct 20, 2025 | 1,010.40 | 1,010.40 | 997.00 | 1,001.40 | 1,001.40 | 0.06% | 13 |
| Oct 17, 2025 | 989.30 | 1,004.60 | 980.00 | 1,000.80 | 1,000.80 | -2.80% | 75 |
| Oct 16, 2025 | 1,029.40 | 1,040.40 | 1,025.60 | 1,029.60 | 1,029.60 | -0.39% | 54 |
| Oct 15, 2025 | 1,022.20 | 1,042.60 | 1,022.20 | 1,033.60 | 1,033.60 | 3.13% | 138 |
| Oct 14, 2025 | 987.70 | 1,003.80 | 987.70 | 1,002.20 | 1,002.20 | 0.22% | 54 |
| Oct 13, 2025 | 985.80 | 1,000.00 | 985.80 | 1,000.00 | 1,000.00 | 0.84% | 7 |
| Oct 10, 2025 | 1,005.80 | 1,010.00 | 988.00 | 991.70 | 991.70 | -1.42% | 128 |
| Oct 9, 2025 | 1,009.40 | 1,009.40 | 1,008.40 | 1,006.00 | 1,006.00 | -0.34% | 7 |
| Oct 8, 2025 | 1,003.20 | 1,011.40 | 1,003.20 | 1,009.40 | 1,009.40 | 0.96% | 10 |
| Oct 7, 2025 | 1,007.00 | 1,012.00 | 1,007.00 | 999.80 | 999.80 | -0.16% | 47 |
| Oct 6, 2025 | 999.80 | 999.80 | 995.20 | 1,001.40 | 1,001.40 | 1.25% | 3 |
| Oct 3, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 0.90% | - |
| Oct 2, 2025 | 972.10 | 980.90 | 970.70 | 980.20 | 980.20 | 0.36% | 68 |
| Oct 1, 2025 | 989.30 | 989.90 | 976.10 | 976.70 | 976.70 | -1.92% | 18 |
| Sep 30, 2025 | 992.60 | 1,007.60 | 988.10 | 995.80 | 995.80 | -0.58% | 54 |
| Sep 29, 2025 | 990.00 | 1,002.20 | 988.10 | 1,001.60 | 1,001.60 | 1.50% | 138 |
| Sep 26, 2025 | 985.00 | 986.30 | 979.80 | 986.80 | 986.80 | 1.92% | 29 |
| Sep 25, 2025 | 961.90 | 970.00 | 961.90 | 968.20 | 968.20 | 0.53% | 6 |
| Sep 24, 2025 | 955.20 | 970.00 | 955.20 | 963.10 | 963.10 | -0.24% | 4 |
| Sep 23, 2025 | 968.10 | 968.10 | 968.10 | 965.40 | 965.40 | -0.26% | 2 |
| Sep 22, 2025 | 967.70 | 967.70 | 965.00 | 967.90 | 967.90 | 0.52% | 13 |
| Sep 19, 2025 | 973.00 | 973.00 | 965.20 | 962.90 | 962.90 | -0.90% | 5 |
| Sep 18, 2025 | 971.60 | 971.60 | 971.60 | 971.60 | 971.60 | 2.53% | - |
| Sep 17, 2025 | 951.10 | 951.10 | 945.30 | 947.60 | 947.60 | 0.89% | 18 |
| Sep 16, 2025 | 953.00 | 953.00 | 953.00 | 939.20 | 939.20 | -1.19% | 30 |
| Sep 15, 2025 | 956.70 | 965.40 | 945.70 | 950.50 | 950.50 | -0.71% | 22 |