BlackRock, Inc. (NEO:BLK)
Canada flag Canada · Delayed Price · Currency is CAD
27.46
-1.52 (-5.25%)
Jul 15, 2025, 3:56 PM EDT

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 28.00 28.11 27.08 27.46 27.46 -5.24% 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
Jun 24, 2025 25.91 26.32 25.91 26.28 26.28 2.22% 6,382
Jun 23, 2025 25.51 25.71 25.51 25.71 25.71 0.71% 7,265
Jun 20, 2025 25.75 25.75 25.53 25.53 25.53 -1.35% 1,183
Jun 19, 2025 25.34 25.88 25.25 25.88 25.88 0.90% 1,766
Jun 18, 2025 25.42 25.80 25.42 25.65 25.65 1.14% 4,294
Jun 17, 2025 25.49 25.49 25.31 25.36 25.36 -1.51% 766
Jun 16, 2025 25.51 25.89 25.51 25.75 25.75 1.30% 2,801
Jun 13, 2025 25.50 25.80 25.41 25.42 25.42 -1.97% 84,719
Jun 12, 2025 25.93 25.93 25.93 25.93 25.93 -0.27% 603
Jun 11, 2025 26.10 26.32 26.00 26.00 26.00 0.15% 13,318
Jun 10, 2025 26.09 26.09 25.87 25.96 25.96 -0.04% 2,222
Jun 9, 2025 25.92 26.03 25.82 25.97 25.97 -0.19% 2,206
Jun 6, 2025 26.00 26.11 25.98 26.02 26.02 0.93% 1,681
Jun 5, 2025 25.84 25.86 25.78 25.78 25.78 -0.62% 4,138
Jun 4, 2025 25.91 25.98 25.91 25.94 25.94 0.66% 1,767
Jun 3, 2025 25.70 25.81 25.70 25.77 25.77 0.35% 1,756
Jun 2, 2025 25.49 25.68 25.45 25.68 25.68 0.08% 3,881
May 30, 2025 25.66 25.66 25.47 25.66 25.66 0.12% 4,954
May 29, 2025 25.60 25.63 25.45 25.63 25.63 0.20% 7,174
May 28, 2025 25.64 25.67 25.58 25.58 25.58 -0.74% 1,391
May 27, 2025 25.50 25.77 25.50 25.77 25.77 -0.69% 2,851
May 26, 2025 25.95 25.95 25.95 25.95 25.95 2.37% 614
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