BlackRock, Inc. (NEO:BLK)
Canada flag Canada · Delayed Price · Currency is CAD
30.17
+0.29 (0.97%)
Sep 26, 2025, 3:59 PM EDT

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202530.1330.1730.0930.1730.170.97%4,685
Sep 25, 202529.2029.8929.2029.8829.881.53%5,162
Sep 24, 202529.3229.6029.3229.4329.43-0.34%5,245
Sep 23, 202529.4129.6429.4129.5329.53-0.30%9,597
Sep 22, 202529.6929.7129.6229.6229.62-0.64%3,335
Sep 19, 202529.6029.8129.4929.8129.810.44%3,064
Sep 18, 202529.6730.0029.6229.6829.680.61%2,452
Sep 17, 202529.2029.5029.1829.5029.501.06%3,782
Sep 16, 202529.1029.1929.0129.1929.190.45%3,312
Sep 15, 202529.5129.5128.9729.0629.06-0.72%6,940
Sep 12, 202529.2029.3829.2029.2729.27-1.28%1,303
Sep 11, 202528.8729.7028.8629.6529.653.13%2,806
Sep 10, 202529.0329.0328.6828.7528.75-0.55%1,590
Sep 9, 202529.0029.0028.9128.9128.910.66%645
Sep 8, 202528.6328.7528.5728.7228.720.10%2,942
Sep 5, 202528.9828.9828.5628.6928.69-0.80%3,103
Sep 4, 202528.7128.9228.7128.9228.920.84%15,229
Sep 3, 202529.2129.2128.5528.6828.68-1.21%29,633
Sep 2, 202528.8029.0328.7729.0329.03-1.19%68,674
Aug 29, 202529.3329.3829.3329.3829.38-0.41%1,620
Aug 28, 202529.5329.5329.4729.5029.50-0.27%1,389
Aug 27, 202529.6929.6929.5729.5829.58-0.40%1,510
Aug 26, 202529.6029.7029.4929.7029.700.03%3,234
Aug 25, 202529.9529.9529.6929.6929.69-1.07%7,258
Aug 22, 202529.7030.1229.5430.0130.012.32%4,342
Aug 21, 202529.3929.4229.3329.3329.33-0.51%2,792
Aug 20, 202529.1529.5329.1429.4829.480.07%2,915
Aug 19, 202529.7229.7229.3129.4629.46-0.81%65,362
Aug 18, 202529.8629.8629.5529.7029.70-0.30%1,965
Aug 15, 202530.2330.2329.7929.7929.79-1.62%5,621
Aug 14, 202530.0530.2830.0530.2830.280.13%806
Aug 13, 202530.2030.2430.0730.2430.24-0.17%2,078
Aug 12, 202529.9330.2929.9330.2930.292.50%23,242
Aug 11, 202529.4529.5929.4229.5529.550.99%1,602
Aug 8, 202529.4029.4029.1529.2629.260.52%1,801
Aug 7, 202529.1129.1129.1129.1129.11-0.48%708
Aug 6, 202528.9629.2528.9629.2529.250.86%7,705
Aug 5, 202529.1829.2128.8729.0029.001.58%2,569
Aug 1, 202528.3628.6728.2028.5528.55-0.97%53,693
Jul 31, 202529.0229.2028.8328.8328.83-0.79%4,551
Jul 30, 202529.2129.4029.0529.0629.06-0.51%2,110
Jul 29, 202529.3129.3529.1429.2129.210.14%3,145
Jul 28, 202529.4829.4829.1729.1729.17-0.71%9,071
Jul 25, 202529.2429.4629.2129.3829.380.44%17,213
Jul 24, 202529.3329.4229.1229.2529.25-0.17%2,536
Jul 23, 202528.8029.3028.8029.3029.301.81%3,382
Jul 22, 202528.6528.7828.5028.7828.780.52%2,213
Jul 21, 202528.8728.9628.6328.6328.63-1.28%8,576
Jul 18, 202529.1029.2029.0029.0029.000.28%6,020
Jul 17, 202528.0828.9928.0828.9228.922.01%35,188