BlackRock, Inc. (BIT:1BLK)
Italy · Delayed Price · Currency is EUR 983.30
-3.80 (-0.38%)
At close: Aug 14, 2025, 5:30 PM CET
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 864.80 | 865.40 | 863.00 | 865.40 | - | 0.64% | 30 |
| Jun 24, 2025 | 855.00 | 859.90 | 855.00 | 859.90 | - | 1.55% | 50 |
| Jun 23, 2025 | 848.40 | 853.90 | 846.80 | 846.80 | - | -0.66% | 6 |
| Jun 20, 2025 | 850.70 | 856.30 | 850.70 | 852.40 | - | - | 41 |
| Jun 19, 2025 | 852.40 | 852.40 | 852.40 | 852.40 | - | - | - |
| Jun 18, 2025 | 839.80 | 852.40 | 839.80 | 852.40 | - | 1.08% | 5 |
| Jun 17, 2025 | 842.00 | 846.20 | 842.00 | 843.30 | - | -0.89% | 4 |
| Jun 16, 2025 | 839.70 | 850.90 | 826.60 | 850.90 | - | -0.18% | 21 |
| Jun 13, 2025 | 842.10 | 852.40 | 815.00 | 852.40 | - | -0.36% | 47 |
| Jun 12, 2025 | 859.50 | 859.50 | 850.00 | 855.50 | - | -1.60% | 39 |
| Jun 11, 2025 | 869.10 | 869.50 | 867.10 | 869.40 | - | 0.27% | 27 |
| Jun 10, 2025 | 870.10 | 871.10 | 867.10 | 867.10 | - | 0.44% | 48 |
| Jun 9, 2025 | 958.00 | 958.00 | 859.80 | 863.30 | - | -0.92% | 60 |
| Jun 6, 2025 | 859.00 | 875.70 | 859.00 | 871.30 | - | 1.20% | 38 |