BlackRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	87.61	88.11	86.75	87.84	87.84	1.27%	10,424
Nov 11, 2025	89.08	89.08	86.31	86.74	86.74	-0.23%	5,644
Nov 10, 2025	88.28	88.28	86.64	86.94	86.94	-0.39%	2,408
Nov 7, 2025	86.26	87.66	86.03	87.28	87.28	1.24%	69,008
Nov 6, 2025	86.01	87.30	85.78	86.21	86.21	-1.45%	3,334
Nov 5, 2025	87.21	87.94	85.90	87.48	87.48	1.32%	1,231
Nov 4, 2025	86.13	87.00	86.13	86.34	86.34	-0.63%	1,143
Nov 3, 2025	87.47	89.89	85.95	86.89	86.89	-1.67%	1,540
Oct 31, 2025	89.14	89.20	87.65	88.37	88.37	-1.36%	4,157
Oct 30, 2025	89.58	90.09	89.14	89.59	89.59	0.01%	8,568
Oct 29, 2025	91.47	91.47	89.45	89.58	89.58	-2.07%	1,104
Oct 28, 2025	92.96	92.96	91.42	91.47	91.47	-0.61%	2,580
Oct 27, 2025	94.00	94.00	91.93	92.03	92.03	-1.30%	2,642
Oct 24, 2025	92.56	93.32	92.36	93.24	93.24	1.31%	341
Oct 23, 2025	93.11	93.11	91.26	92.03	92.03	-0.16%	2,520
Oct 22, 2025	92.51	92.81	91.92	92.18	92.18	-0.68%	4,029
Oct 21, 2025	96.04	96.04	92.81	92.81	92.81	-1.91%	2,957
Oct 20, 2025	96.45	96.45	94.32	94.62	94.62	-0.91%	4,016
Oct 17, 2025	95.11	97.40	95.04	95.49	95.49	-1.85%	3,827
Oct 16, 2025	100.25	100.25	96.59	97.29	97.29	-1.97%	1,093
Oct 15, 2025	100.27	100.49	97.65	99.25	99.25	-0.02%	8,358
Oct 14, 2025	95.74	100.30	95.51	99.27	99.27	3.50%	9,582
Oct 13, 2025	94.40	96.20	94.40	95.91	95.91	1.60%	1,968
Oct 10, 2025	95.50	97.54	94.40	94.40	94.40	-0.61%	5,866
Oct 9, 2025	95.14	95.31	94.00	94.98	94.98	0.84%	2,272
Oct 8, 2025	93.01	95.46	93.01	94.19	94.19	-0.51%	3,537
Oct 7, 2025	95.35	95.72	93.62	94.67	94.67	1.29%	2,133
Oct 6, 2025	94.01	95.20	93.46	93.46	93.46	0.42%	23,661
Oct 3, 2025	95.49	95.49	93.07	93.07	93.07	-1.18%	1,087
Oct 2, 2025	92.65	94.18	92.10	94.18	94.18	2.06%	7,797
Oct 1, 2025	93.00	94.20	91.48	92.28	92.28	-2.07%	2,676
Sep 30, 2025	93.76	95.05	93.10	94.23	94.23	-0.39%	17,372
Sep 29, 2025	93.59	95.28	93.59	94.60	94.60	1.10%	3,957
Sep 26, 2025	91.49	93.74	91.49	93.57	93.57	0.55%	952
Sep 25, 2025	92.12	93.09	90.26	93.06	93.06	2.04%	1,241
Sep 24, 2025	92.07	92.07	90.84	91.20	91.20	0.44%	372
Sep 23, 2025	90.01	92.37	90.01	90.80	90.80	-0.59%	325
Sep 22, 2025	92.84	92.84	91.34	91.34	91.34	-0.63%	4,700
Sep 19, 2025	92.46	92.46	90.90	91.92	91.92	0.07%	431
Sep 18, 2025	91.00	92.40	91.00	91.86	91.86	0.96%	3,037
Sep 17, 2025	89.73	90.99	89.73	90.99	90.99	1.40%	8,663
Sep 16, 2025	89.91	90.27	89.13	89.73	89.73	-0.20%	461
Sep 15, 2025	91.02	91.31	89.52	89.91	89.91	-1.22%	848
Sep 12, 2025	93.39	93.39	90.55	91.02	91.02	-1.72%	1,266
Sep 11, 2025	89.90	92.97	89.85	92.61	92.61	3.13%	966
Sep 10, 2025	90.80	91.24	89.80	89.80	89.80	-1.41%	684
Sep 9, 2025	91.25	91.26	90.19	91.08	91.08	0.77%	707
Sep 8, 2025	90.05	90.90	89.91	90.38	90.38	0.37%	2,943
Sep 5, 2025	91.68	91.68	88.76	90.05	90.05	-0.79%	3,417
Sep 4, 2025	89.97	91.99	89.97	90.77	90.77	0.13%	2,795