BlackRock, Inc. (NEO:BLK)
Canada · Delayed Price · Currency is CAD 28.69
-0.23 (-0.80%)
Sep 5, 2025, 3:53 PM EDT
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.98 | 28.98 | 28.56 | 28.69 | 28.69 | -0.80% | 3,103 |
| Sep 4, 2025 | 28.71 | 28.92 | 28.71 | 28.92 | 28.92 | 0.84% | 15,229 |
| Sep 3, 2025 | 29.21 | 29.21 | 28.55 | 28.68 | 28.68 | -1.21% | 29,633 |
| Sep 2, 2025 | 28.80 | 29.03 | 28.77 | 29.03 | 29.03 | -1.19% | 68,674 |
| Aug 29, 2025 | 29.33 | 29.38 | 29.33 | 29.38 | 29.38 | -0.41% | 1,620 |
| Aug 28, 2025 | 29.53 | 29.53 | 29.47 | 29.50 | 29.50 | -0.27% | 1,389 |
| Aug 27, 2025 | 29.69 | 29.69 | 29.57 | 29.58 | 29.58 | -0.40% | 1,510 |
| Aug 26, 2025 | 29.60 | 29.70 | 29.49 | 29.70 | 29.70 | 0.03% | 3,234 |
| Aug 25, 2025 | 29.95 | 29.95 | 29.69 | 29.69 | 29.69 | -1.07% | 7,258 |
| Aug 22, 2025 | 29.70 | 30.12 | 29.54 | 30.01 | 30.01 | 2.32% | 4,342 |
| Aug 21, 2025 | 29.39 | 29.42 | 29.33 | 29.33 | 29.33 | -0.51% | 2,792 |
| Aug 20, 2025 | 29.15 | 29.53 | 29.14 | 29.48 | 29.48 | 0.07% | 2,915 |
| Aug 19, 2025 | 29.72 | 29.72 | 29.31 | 29.46 | 29.46 | -0.81% | 65,362 |
| Aug 18, 2025 | 29.86 | 29.86 | 29.55 | 29.70 | 29.70 | -0.30% | 1,965 |
| Aug 15, 2025 | 30.23 | 30.23 | 29.79 | 29.79 | 29.79 | -1.62% | 5,621 |
| Aug 14, 2025 | 30.05 | 30.28 | 30.05 | 30.28 | 30.28 | 0.13% | 806 |
| Aug 13, 2025 | 30.20 | 30.24 | 30.07 | 30.24 | 30.24 | -0.17% | 2,078 |
| Aug 12, 2025 | 29.93 | 30.29 | 29.93 | 30.29 | 30.29 | 2.50% | 23,242 |
| Aug 11, 2025 | 29.45 | 29.59 | 29.42 | 29.55 | 29.55 | 0.99% | 1,602 |
| Aug 8, 2025 | 29.40 | 29.40 | 29.15 | 29.26 | 29.26 | 0.52% | 1,801 |
| Aug 7, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.48% | 708 |
| Aug 6, 2025 | 28.96 | 29.25 | 28.96 | 29.25 | 29.25 | 0.86% | 7,705 |
| Aug 5, 2025 | 29.18 | 29.21 | 28.87 | 29.00 | 29.00 | 1.58% | 2,569 |
| Aug 1, 2025 | 28.36 | 28.67 | 28.20 | 28.55 | 28.55 | -0.97% | 53,693 |
| Jul 31, 2025 | 29.02 | 29.20 | 28.83 | 28.83 | 28.83 | -0.79% | 4,551 |
| Jul 30, 2025 | 29.21 | 29.40 | 29.05 | 29.06 | 29.06 | -0.51% | 2,110 |
| Jul 29, 2025 | 29.31 | 29.35 | 29.14 | 29.21 | 29.21 | 0.14% | 3,145 |
| Jul 28, 2025 | 29.48 | 29.48 | 29.17 | 29.17 | 29.17 | -0.71% | 9,071 |
| Jul 25, 2025 | 29.24 | 29.46 | 29.21 | 29.38 | 29.38 | 0.44% | 17,213 |
| Jul 24, 2025 | 29.33 | 29.42 | 29.12 | 29.25 | 29.25 | -0.17% | 2,536 |
| Jul 23, 2025 | 28.80 | 29.30 | 28.80 | 29.30 | 29.30 | 1.81% | 3,382 |
| Jul 22, 2025 | 28.65 | 28.78 | 28.50 | 28.78 | 28.78 | 0.52% | 2,213 |
| Jul 21, 2025 | 28.87 | 28.96 | 28.63 | 28.63 | 28.63 | -1.28% | 8,576 |
| Jul 18, 2025 | 29.10 | 29.20 | 29.00 | 29.00 | 29.00 | 0.28% | 6,020 |
| Jul 17, 2025 | 28.08 | 28.99 | 28.08 | 28.92 | 28.92 | 2.01% | 35,188 |
| Jul 16, 2025 | 27.77 | 28.40 | 27.63 | 28.35 | 28.35 | 3.28% | 17,006 |
| Jul 15, 2025 | 28.00 | 28.11 | 27.08 | 27.45 | 27.45 | -5.28% | 66,478 |
| Jul 14, 2025 | 28.80 | 29.00 | 28.80 | 28.98 | 28.98 | 0.76% | 1,463 |
| Jul 11, 2025 | 28.66 | 28.79 | 28.66 | 28.76 | 28.76 | -0.17% | 3,381 |
| Jul 10, 2025 | 28.54 | 28.85 | 28.54 | 28.81 | 28.81 | 1.37% | 1,777 |
| Jul 9, 2025 | 28.33 | 28.42 | 28.25 | 28.42 | 28.42 | 1.10% | 3,944 |
| Jul 8, 2025 | 28.00 | 28.16 | 28.00 | 28.11 | 28.11 | -0.11% | 3,838 |
| Jul 7, 2025 | 28.04 | 28.39 | 28.04 | 28.14 | 28.14 | 0.86% | 20,013 |
| Jul 4, 2025 | 28.40 | 28.40 | 27.89 | 27.90 | 27.90 | -1.38% | 3,149 |
| Jul 3, 2025 | 28.00 | 28.33 | 28.00 | 28.29 | 28.29 | 1.29% | 2,020 |
| Jul 2, 2025 | 27.45 | 27.93 | 27.45 | 27.93 | 27.93 | 1.79% | 8,106 |
| Jun 30, 2025 | 27.40 | 27.54 | 27.35 | 27.44 | 27.44 | 0.15% | 2,648 |
| Jun 27, 2025 | 27.32 | 27.40 | 27.02 | 27.40 | 27.40 | 1.63% | 3,253 |
| Jun 26, 2025 | 26.74 | 27.09 | 26.74 | 26.96 | 26.96 | 1.62% | 15,803 |
| Jun 25, 2025 | 26.32 | 26.53 | 26.30 | 26.53 | 26.53 | 0.95% | 1,414 |