BlackRock, Inc. (NEO:BLK)
Canada
· Delayed Price · Currency is CAD 23.47
-1.87 (-7.38%)
Apr 3, 2025, 3:59 PM EST
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 24.62 | 24.62 | 23.45 | 23.47 | 23.47 | -7.60% | 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 |
| Feb 12, 2025 | 26.13 | 26.13 | 25.61 | 25.75 | 25.75 | -1.34% | 13,443 |
| Feb 11, 2025 | 26.00 | 26.19 | 25.83 | 26.10 | 26.10 | - | 150,339 |
| Feb 10, 2025 | 26.30 | 26.30 | 25.96 | 26.10 | 26.10 | -0.76% | 6,856 |
| Feb 7, 2025 | 26.69 | 26.84 | 26.30 | 26.30 | 26.30 | -1.35% | 9,901 |
| Feb 6, 2025 | 26.96 | 27.07 | 26.66 | 26.66 | 26.66 | -0.74% | 7,761 |
| Feb 5, 2025 | 27.01 | 27.15 | 26.73 | 26.86 | 26.86 | -0.26% | 17,736 |
| Feb 4, 2025 | 27.03 | 27.03 | 26.60 | 26.93 | 26.93 | 0.49% | 22,195 |
| Feb 3, 2025 | 27.52 | 27.96 | 26.70 | 26.80 | 26.80 | -6.26% | 49,411 |
| Jan 31, 2025 | 28.57 | 28.65 | 28.40 | 28.59 | 28.59 | 0.81% | 17,205 |
| Jan 30, 2025 | 28.00 | 28.50 | 28.00 | 28.36 | 28.36 | 1.61% | 18,108 |
| Jan 29, 2025 | 27.79 | 28.20 | 27.79 | 27.91 | 27.91 | 0.11% | 8,087 |
| Jan 28, 2025 | 27.28 | 27.92 | 27.28 | 27.88 | 27.88 | 2.12% | 5,281 |
| Jan 27, 2025 | 27.07 | 27.30 | 26.76 | 27.30 | 27.30 | 1.00% | 20,686 |
| Jan 24, 2025 | 27.01 | 27.10 | 26.85 | 27.03 | 27.03 | 0.56% | 9,488 |
| Jan 23, 2025 | 26.87 | 26.94 | 26.53 | 26.88 | 26.88 | 0.71% | 5,006 |