BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 945.20
+1.70 (0.18%)
Last updated: Sep 5, 2025, 9:31 AM CET
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 989.70 | 989.70 | 900.60 | 945.20 | - | 0.18% | 20 |
| Sep 3, 2025 | 959.10 | 959.10 | 943.50 | 943.50 | - | -0.69% | 5 |
| Sep 2, 2025 | 957.80 | 957.80 | 950.10 | 950.10 | - | -2.06% | 3 |
| Sep 1, 2025 | 974.10 | 974.30 | 963.60 | 970.10 | - | 0.84% | 3 |
| Aug 29, 2025 | 972.70 | 973.20 | 958.30 | 962.00 | - | -0.74% | 22 |
| Aug 28, 2025 | 973.00 | 973.00 | 969.20 | 969.20 | - | -1.15% | 30 |
| Aug 27, 2025 | 979.70 | 984.50 | 979.70 | 980.50 | - | 1.03% | 15 |
| Aug 26, 2025 | 977.10 | 977.10 | 970.50 | 970.50 | - | -0.83% | 16 |
| Aug 25, 2025 | 982.10 | 982.50 | 975.80 | 978.60 | - | 1.36% | 17 |
| Aug 22, 2025 | 965.50 | 965.50 | 965.50 | 965.50 | - | - | - |
| Aug 21, 2025 | 961.10 | 965.50 | 961.10 | 965.50 | - | 0.12% | 5 |
| Aug 20, 2025 | 960.40 | 965.00 | 958.30 | 964.30 | - | -0.52% | 19 |
| Aug 19, 2025 | 1,007.60 | 1,007.60 | 966.00 | 969.30 | - | -0.75% | 6 |
| Aug 18, 2025 | 948.10 | 976.60 | 948.00 | 976.60 | - | -0.68% | 38 |
| Aug 14, 2025 | 988.10 | 1,027.80 | 983.30 | 983.30 | - | -0.38% | 39 |
| Aug 13, 2025 | 992.80 | 997.50 | 980.00 | 987.10 | - | 0.50% | 66 |
| Aug 12, 2025 | 969.20 | 982.20 | 969.20 | 982.20 | - | 1.17% | 16 |
| Aug 11, 2025 | 968.40 | 970.80 | 967.30 | 970.80 | - | 0.84% | 12 |
| Aug 8, 2025 | 955.50 | 971.20 | 955.50 | 962.70 | - | 0.16% | 30 |
| Aug 7, 2025 | 967.80 | 967.80 | 961.20 | 961.20 | - | 0.52% | 1 |
| Aug 6, 2025 | 958.90 | 962.90 | 956.20 | 956.20 | - | 0.04% | 16 |
| Aug 5, 2025 | 968.70 | 968.70 | 955.80 | 955.80 | - | 0.22% | 5 |
| Aug 4, 2025 | 948.80 | 953.70 | 948.80 | 953.70 | - | 1.01% | 13 |
| Aug 1, 2025 | 960.30 | 960.30 | 937.60 | 944.20 | - | -2.68% | 30 |
| Jul 31, 2025 | 960.10 | 977.10 | 960.10 | 970.20 | - | -0.63% | 20 |
| Jul 30, 2025 | 973.00 | 979.30 | 956.80 | 976.40 | - | 0.93% | 87 |
| Jul 29, 2025 | 973.60 | 973.60 | 967.40 | 967.40 | - | 0.50% | 31 |
| Jul 28, 2025 | 962.90 | 966.80 | 960.10 | 962.60 | - | 0.48% | 40 |
| Jul 25, 2025 | 954.30 | 958.00 | 954.30 | 958.00 | - | 0.49% | 1 |
| Jul 24, 2025 | 950.20 | 954.10 | 950.20 | 953.30 | - | 1.05% | 5 |
| Jul 23, 2025 | 939.50 | 945.00 | 938.90 | 943.40 | - | 0.91% | 18 |
| Jul 22, 2025 | 939.20 | 939.20 | 933.00 | 934.90 | - | -1.09% | 9 |
| Jul 21, 2025 | 955.50 | 955.50 | 920.10 | 945.20 | - | -1.44% | 55 |
| Jul 18, 2025 | 952.00 | 959.00 | 951.80 | 959.00 | - | 1.61% | 44 |
| Jul 17, 2025 | 931.10 | 952.90 | 931.10 | 943.80 | - | 3.75% | 48 |
| Jul 16, 2025 | 903.30 | 910.40 | 898.30 | 909.70 | - | 0.47% | 50 |
| Jul 15, 2025 | 971.40 | 989.10 | 895.70 | 905.40 | - | -4.47% | 92 |
| Jul 14, 2025 | 942.20 | 947.80 | 932.90 | 947.80 | - | 0.66% | 51 |
| Jul 11, 2025 | 933.50 | 944.00 | 933.20 | 941.60 | - | -0.40% | 48 |
| Jul 10, 2025 | 924.30 | 945.40 | 924.30 | 945.40 | - | 2.55% | 49 |
| Jul 9, 2025 | 917.40 | 921.90 | 917.40 | 921.90 | - | 0.45% | 26 |
| Jul 8, 2025 | 924.00 | 964.00 | 917.80 | 917.80 | - | -0.23% | 192 |
| Jul 7, 2025 | 918.50 | 922.90 | 886.10 | 919.90 | - | 1.50% | 32 |
| Jul 4, 2025 | 880.90 | 906.30 | 880.90 | 906.30 | - | -0.98% | 3 |
| Jul 3, 2025 | 910.00 | 915.30 | 910.00 | 915.30 | - | 1.34% | 46 |
| Jul 2, 2025 | 883.60 | 923.00 | 883.50 | 903.20 | - | 1.47% | 105 |
| Jul 1, 2025 | 883.90 | 890.10 | 883.50 | 890.10 | - | -0.12% | 20 |
| Jun 30, 2025 | 898.00 | 930.40 | 891.20 | 891.20 | - | 0.52% | 125 |
| Jun 27, 2025 | 883.50 | 886.60 | 882.30 | 886.60 | - | 0.33% | 3 |
| Jun 26, 2025 | 872.10 | 883.70 | 868.60 | 883.70 | - | 2.11% | 15 |