BlackRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	27.78	28.12	27.62	28.06	28.06	0.97%	7,072
Nov 6, 2025	27.90	27.90	27.55	27.79	27.79	-0.36%	2,822
Nov 5, 2025	27.49	28.08	27.49	27.89	27.89	1.23%	685
Nov 4, 2025	27.66	27.69	27.47	27.55	27.55	-0.90%	5,631
Nov 3, 2025	28.23	28.23	27.51	27.80	27.80	-1.24%	9,395
Oct 31, 2025	28.15	28.36	27.97	28.15	28.15	-1.19%	9,474
Oct 30, 2025	28.54	28.70	28.46	28.49	28.49	-0.25%	17,330
Oct 29, 2025	29.11	29.11	28.56	28.56	28.56	-2.39%	59,322
Oct 28, 2025	29.30	29.46	29.24	29.26	29.26	-0.41%	24,685
Oct 27, 2025	29.59	29.75	29.38	29.38	29.38	-0.84%	39,271
Oct 24, 2025	29.59	29.71	29.50	29.63	29.63	1.06%	28,553
Oct 23, 2025	29.41	29.41	29.20	29.32	29.32	-0.20%	17,473
Oct 22, 2025	29.38	29.42	29.18	29.38	29.38	-0.03%	23,490
Oct 21, 2025	29.95	29.95	29.38	29.39	29.39	-2.62%	15,557
Oct 20, 2025	30.40	30.55	30.18	30.18	30.18	-0.66%	4,554
Oct 17, 2025	30.62	30.62	30.11	30.38	30.38	-0.56%	6,253
Oct 16, 2025	31.16	31.40	30.41	30.55	30.55	-1.96%	15,293
Oct 15, 2025	31.22	31.66	30.71	31.16	31.16	0.10%	19,374
Oct 14, 2025	29.48	31.20	29.48	31.13	31.13	5.81%	15,549
Oct 10, 2025	30.33	30.33	29.42	29.42	29.42	-3.03%	6,608
Oct 9, 2025	30.21	30.37	30.21	30.34	30.34	0.30%	775
Oct 8, 2025	30.66	30.66	30.25	30.25	30.25	-0.33%	2,176
Oct 7, 2025	30.77	30.77	30.23	30.35	30.35	-1.52%	45,139
Oct 6, 2025	30.57	30.82	30.45	30.82	30.82	1.92%	3,042
Oct 3, 2025	30.23	30.40	30.21	30.24	30.24	0.03%	5,517
Oct 2, 2025	29.92	30.30	29.73	30.23	30.23	1.58%	42,168
Oct 1, 2025	29.83	29.86	29.69	29.76	29.76	-2.07%	10,268
Sep 30, 2025	30.70	30.70	30.27	30.39	30.39	-0.65%	4,431
Sep 29, 2025	30.42	30.60	30.41	30.59	30.59	1.39%	3,607
Sep 26, 2025	30.13	30.17	30.09	30.17	30.17	0.97%	4,685
Sep 25, 2025	29.20	29.89	29.20	29.88	29.88	1.53%	5,162
Sep 24, 2025	29.32	29.60	29.32	29.43	29.43	-0.34%	5,245
Sep 23, 2025	29.41	29.64	29.41	29.53	29.53	-0.30%	9,597
Sep 22, 2025	29.69	29.71	29.62	29.62	29.62	-0.64%	3,335
Sep 19, 2025	29.60	29.81	29.49	29.81	29.81	0.44%	3,064
Sep 18, 2025	29.67	30.00	29.62	29.68	29.68	0.61%	2,452
Sep 17, 2025	29.20	29.50	29.18	29.50	29.50	1.06%	3,782
Sep 16, 2025	29.10	29.19	29.01	29.19	29.19	0.45%	3,312
Sep 15, 2025	29.51	29.51	28.97	29.06	29.06	-0.72%	6,940
Sep 12, 2025	29.20	29.38	29.20	29.27	29.27	-1.28%	1,303
Sep 11, 2025	28.87	29.70	28.86	29.65	29.65	3.13%	2,806
Sep 10, 2025	29.03	29.03	28.68	28.75	28.75	-0.55%	1,590
Sep 9, 2025	29.00	29.00	28.91	28.91	28.91	0.66%	645
Sep 8, 2025	28.63	28.75	28.57	28.72	28.72	0.10%	2,942
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