BlackRock, Inc. (NEO:BLK)
Canada · Delayed Price · Currency is CAD 30.38
-0.17 (-0.56%)
Oct 17, 2025, 3:50 PM EDT
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |