BlackRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	84.75	84.92	81.00	82.53	82.53	-2.81%	4,811
Feb 26, 2026	85.18	86.02	83.00	84.92	84.92	-0.08%	535
Feb 25, 2026	83.01	85.30	83.00	84.99	84.99	2.39%	2,330
Feb 24, 2026	82.57	85.18	82.54	83.01	83.01	-0.61%	11,786
Feb 23, 2026	86.29	86.52	82.50	83.52	83.52	-2.22%	1,169
Feb 20, 2026	86.28	86.40	84.63	85.42	85.42	-	455
Feb 19, 2026	85.94	86.00	84.36	85.42	85.42	-1.60%	1,672
Feb 18, 2026	86.01	86.81	85.57	86.81	86.81	3.04%	992
Feb 13, 2026	83.31	84.99	83.08	84.25	84.25	-0.87%	3,981
Feb 12, 2026	85.60	85.60	80.34	84.99	84.99	-0.45%	6,160
Feb 11, 2026	84.33	86.38	83.90	85.37	85.37	-0.45%	3,548
Feb 10, 2026	83.27	87.47	83.27	85.76	85.76	0.93%	3,213
Feb 9, 2026	82.00	85.31	82.00	84.97	84.97	2.87%	1,984
Feb 6, 2026	83.73	84.53	82.60	82.60	82.60	-2.06%	4,326
Feb 5, 2026	85.12	85.76	83.82	84.34	84.34	-1.40%	440
Feb 4, 2026	85.75	86.06	83.07	85.54	85.54	0.75%	1,388
Feb 3, 2026	89.24	89.24	83.41	84.90	84.90	-4.86%	7,275
Feb 2, 2026	86.87	89.64	86.87	89.24	89.24	0.67%	1,132
Jan 30, 2026	89.60	89.60	87.76	88.65	88.65	-0.07%	1,298
Jan 29, 2026	89.99	89.99	87.67	88.71	88.71	-1.43%	1,624
Jan 28, 2026	86.67	90.00	86.41	90.00	90.00	3.79%	2,026
Jan 27, 2026	90.92	90.92	86.69	86.71	86.71	-3.67%	4,980
Jan 26, 2026	89.70	91.05	89.62	90.01	90.01	-0.20%	1,000
Jan 23, 2026	92.32	92.32	89.90	90.19	90.19	-1.32%	1,464
Jan 22, 2026	92.03	92.15	91.05	91.40	91.40	0.04%	525
Jan 21, 2026	89.91	91.43	89.90	91.36	91.36	1.61%	1,016
Jan 20, 2026	93.13	93.83	89.91	89.91	89.91	-4.76%	4,997
Jan 19, 2026	94.56	94.60	92.10	94.40	94.40	-0.17%	384
Jan 16, 2026	94.28	96.25	93.88	94.56	94.56	0.30%	3,035
Jan 15, 2026	89.00	94.42	89.00	94.28	94.28	5.85%	7,969
Jan 14, 2026	88.42	89.08	87.18	89.07	89.07	0.74%	420
Jan 13, 2026	86.84	88.94	86.84	88.42	88.42	-0.21%	1,214
Jan 12, 2026	87.77	88.70	87.37	88.61	88.61	0.84%	2,409
Jan 9, 2026	88.84	89.16	87.87	87.87	87.87	-1.09%	552
Jan 8, 2026	88.06	89.17	86.82	88.84	88.84	0.89%	356
Jan 7, 2026	90.76	90.76	87.72	88.06	88.06	-2.97%	1,753
Jan 6, 2026	92.99	92.99	90.26	90.76	90.76	-0.07%	864
Jan 5, 2026	90.64	92.80	89.33	90.82	90.82	1.20%	2,909
Jan 2, 2026	88.99	89.74	88.28	89.74	89.74	-0.42%	3,861
Dec 30, 2025	92.49	92.49	90.10	90.12	90.12	-2.38%	3,319
Dec 29, 2025	91.32	92.32	91.32	92.32	92.32	2.12%	4,061
Dec 26, 2025	90.31	91.97	90.31	90.40	90.40	0.21%	2,279
Dec 23, 2025	92.99	92.99	90.21	90.21	90.21	-2.16%	3,814
Dec 22, 2025	89.00	92.33	89.00	92.20	92.20	3.89%	5,883
Dec 19, 2025	89.60	89.81	88.65	88.75	88.75	-1.20%	2,172
Dec 18, 2025	89.29	90.27	88.84	89.83	89.83	2.59%	3,078
Dec 17, 2025	90.15	90.29	87.56	87.56	87.56	-1.89%	1,192
Dec 16, 2025	89.02	90.18	88.10	89.25	89.25	0.26%	1,161
Dec 15, 2025	87.55	89.85	87.55	89.02	89.02	-0.34%	2,263
Dec 12, 2025	90.99	90.99	89.07	89.32	89.32	-0.96%	1,188