BlackRock, Inc. (NEO:BLK)
Canada
· Delayed Price · Currency is CAD 25.35
-0.15 (-0.59%)
May 23, 2025, 3:59 PM EDT
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.19 | 25.40 | 25.19 | 25.35 | 25.35 | -0.59% | 5,476 |
| May 22, 2025 | 25.53 | 25.65 | 25.40 | 25.50 | 25.50 | -0.23% | 2,416 |
| May 21, 2025 | 26.09 | 26.15 | 25.55 | 25.56 | 25.56 | -2.63% | 14,506 |
| May 20, 2025 | 26.19 | 26.25 | 26.01 | 26.25 | 26.25 | 1.00% | 59,670 |
| May 16, 2025 | 25.86 | 26.05 | 25.86 | 25.99 | 25.99 | 0.58% | 2,360 |
| May 15, 2025 | 25.61 | 25.87 | 25.47 | 25.84 | 25.84 | 1.85% | 9,049 |
| May 14, 2025 | 25.13 | 25.41 | 25.13 | 25.37 | 25.37 | 0.63% | 8,710 |
| May 13, 2025 | 25.23 | 25.41 | 25.21 | 25.21 | 25.21 | 0.56% | 3,756 |
| May 12, 2025 | 25.00 | 25.26 | 25.00 | 25.07 | 25.07 | 3.42% | 7,459 |
| May 9, 2025 | 24.38 | 24.41 | 24.24 | 24.24 | 24.24 | -2.02% | 1,772 |
| May 8, 2025 | 24.45 | 24.75 | 24.45 | 24.74 | 24.74 | 2.66% | 963 |
| May 7, 2025 | 24.14 | 24.14 | 24.10 | 24.10 | 24.10 | -0.12% | 1,778 |
| May 6, 2025 | 24.00 | 24.13 | 24.00 | 24.13 | 24.13 | -0.29% | 1,242 |
| May 5, 2025 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | -0.98% | 29,730 |
| May 2, 2025 | 24.50 | 24.56 | 24.44 | 24.44 | 24.44 | 1.03% | 10,201 |
| May 1, 2025 | 24.20 | 24.20 | 24.07 | 24.19 | 24.19 | 0.67% | 2,299 |
| Apr 30, 2025 | 24.00 | 24.06 | 23.62 | 24.03 | 24.03 | -0.78% | 14,333 |
| Apr 29, 2025 | 24.26 | 24.26 | 23.86 | 24.22 | 24.22 | 0.33% | 1,677 |
| Apr 28, 2025 | 23.99 | 24.14 | 23.99 | 24.14 | 24.14 | 1.34% | 1,150 |
| Apr 25, 2025 | 24.19 | 24.19 | 23.75 | 23.82 | 23.82 | -1.20% | 2,083 |
| Apr 24, 2025 | 23.61 | 24.11 | 23.61 | 24.11 | 24.11 | 2.55% | 9,116 |
| Apr 23, 2025 | 24.00 | 24.33 | 23.39 | 23.51 | 23.51 | 0.69% | 3,221 |
| Apr 22, 2025 | 22.77 | 23.35 | 22.77 | 23.35 | 23.35 | 3.73% | 4,156 |
| Apr 21, 2025 | 22.61 | 22.78 | 22.30 | 22.51 | 22.51 | -2.60% | 8,160 |
| Apr 17, 2025 | 23.09 | 23.37 | 22.91 | 23.11 | 23.11 | -0.34% | 2,259 |
| Apr 16, 2025 | 23.43 | 23.43 | 22.57 | 23.19 | 23.19 | -1.61% | 11,355 |
| Apr 15, 2025 | 23.45 | 23.59 | 23.42 | 23.57 | 23.57 | 0.13% | 6,536 |
| Apr 14, 2025 | 23.70 | 23.70 | 23.26 | 23.54 | 23.54 | 1.55% | 33,094,098 |
| Apr 11, 2025 | 22.62 | 23.35 | 22.23 | 23.18 | 23.18 | 3.30% | 6,912 |
| Apr 10, 2025 | 23.40 | 23.40 | 22.28 | 22.44 | 22.44 | -5.60% | 6,261 |
| Apr 9, 2025 | 21.17 | 23.77 | 21.17 | 23.77 | 23.77 | 11.07% | 14,007 |
| Apr 8, 2025 | 22.20 | 22.40 | 21.27 | 21.40 | 21.40 | -0.79% | 10,287 |
| Apr 7, 2025 | 20.99 | 22.36 | 20.55 | 21.57 | 21.57 | -0.55% | 14,192 |
| Apr 4, 2025 | 22.70 | 22.70 | 21.48 | 21.69 | 21.69 | -7.54% | 13,002 |
| Apr 3, 2025 | 24.62 | 24.62 | 23.45 | 23.46 | 23.46 | -7.64% | 11,130 |
| Apr 2, 2025 | 24.39 | 25.40 | 24.39 | 25.40 | 25.40 | 0.87% | 33,280 |
| Apr 1, 2025 | 24.86 | 25.18 | 24.86 | 25.18 | 25.18 | 1.29% | 2,050 |
| Mar 31, 2025 | 24.65 | 24.86 | 24.28 | 24.86 | 24.86 | -0.48% | 9,483 |
| Mar 28, 2025 | 25.26 | 25.26 | 24.95 | 24.98 | 24.98 | -2.27% | 3,492 |
| Mar 27, 2025 | 25.38 | 25.70 | 25.23 | 25.56 | 25.56 | -0.04% | 7,195 |
| Mar 26, 2025 | 25.76 | 25.76 | 25.46 | 25.57 | 25.57 | -0.62% | 1,616 |
| Mar 25, 2025 | 25.36 | 25.73 | 25.36 | 25.73 | 25.73 | 1.14% | 34,042 |
| Mar 24, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.72% | 503 |
| Mar 21, 2025 | 24.95 | 25.13 | 24.90 | 25.01 | 25.01 | -0.75% | 1,096 |
| Mar 20, 2025 | 25.14 | 25.31 | 25.14 | 25.20 | 25.20 | -0.36% | 1,063 |
| Mar 19, 2025 | 25.33 | 25.49 | 25.14 | 25.29 | 25.29 | 0.12% | 9,841 |
| Mar 18, 2025 | 25.30 | 25.38 | 25.24 | 25.26 | 25.26 | 0.16% | 8,715 |
| Mar 17, 2025 | 24.65 | 25.34 | 24.65 | 25.22 | 25.22 | 2.81% | 8,444 |
| Mar 14, 2025 | 24.22 | 24.53 | 23.98 | 24.53 | 24.53 | 3.20% | 14,540 |
| Mar 13, 2025 | 23.90 | 23.90 | 23.74 | 23.77 | 23.77 | -1.12% | 4,272 |