BlackRock, Inc. (NEO:BLK)
Canada
· Delayed Price · Currency is CAD 23.91
-0.20 (-0.83%)
Apr 25, 2025, 3:46 PM EDT
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 24.26 | 24.30 | 23.99 | 24.04 | 24.04 | -0.08% | 4,276 |
| Mar 11, 2025 | 23.90 | 24.26 | 23.90 | 24.06 | 24.06 | -0.25% | 8,530 |
| Mar 10, 2025 | 24.27 | 24.51 | 23.86 | 24.12 | 24.12 | -3.67% | 18,998 |
| Mar 7, 2025 | 25.40 | 25.40 | 24.31 | 25.04 | 25.04 | -1.18% | 10,982 |
| Mar 6, 2025 | 25.25 | 25.56 | 25.13 | 25.34 | 25.34 | -0.94% | 11,224 |
| Mar 5, 2025 | 25.34 | 25.64 | 25.06 | 25.58 | 25.58 | 1.67% | 9,787 |
| Mar 4, 2025 | 24.90 | 25.48 | 24.69 | 25.16 | 25.16 | -1.41% | 15,466 |
| Mar 3, 2025 | 26.00 | 26.10 | 25.43 | 25.52 | 25.52 | -1.58% | 6,124 |
| Feb 28, 2025 | 25.02 | 25.93 | 25.02 | 25.93 | 25.93 | 3.80% | 7,007 |
| Feb 27, 2025 | 25.39 | 25.58 | 24.98 | 24.98 | 24.98 | -0.99% | 13,994 |
| Feb 26, 2025 | 25.57 | 25.57 | 25.23 | 25.23 | 25.23 | -0.63% | 5,070 |
| Feb 25, 2025 | 25.34 | 25.52 | 25.02 | 25.39 | 25.39 | 0.59% | 5,197 |
| Feb 24, 2025 | 25.89 | 25.90 | 25.09 | 25.24 | 25.24 | -2.13% | 25,094 |
| Feb 21, 2025 | 26.12 | 26.25 | 25.70 | 25.79 | 25.79 | -1.60% | 17,688 |
| Feb 20, 2025 | 26.23 | 26.23 | 25.79 | 26.21 | 26.21 | 0.31% | 23,757 |
| Feb 19, 2025 | 25.94 | 26.14 | 25.56 | 26.13 | 26.13 | 1.32% | 18,402 |
| Feb 18, 2025 | 25.60 | 25.79 | 25.42 | 25.79 | 25.79 | 0.16% | 18,663 |
| Feb 14, 2025 | 26.00 | 26.00 | 25.70 | 25.75 | 25.75 | -0.77% | 8,527 |
| Feb 13, 2025 | 26.08 | 26.08 | 25.81 | 25.95 | 25.95 | 0.78% | 7,740 |