BlackRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	27.02	27.16	27.02	27.02	27.02	-	1,861
Nov 26, 2025	26.97	27.14	26.74	27.02	27.02	1.12%	43,274
Nov 25, 2025	26.67	26.78	26.60	26.72	26.72	1.17%	5,265
Nov 24, 2025	26.27	26.47	26.11	26.41	26.41	0.49%	8,299
Nov 21, 2025	25.87	26.28	25.81	26.28	26.28	2.02%	5,754
Nov 20, 2025	26.70	26.70	25.75	25.76	25.76	-2.13%	10,403
Nov 19, 2025	26.40	26.56	26.28	26.32	26.32	-0.57%	14,752
Nov 18, 2025	26.48	26.56	26.30	26.47	26.47	-0.26%	5,385
Nov 17, 2025	27.29	27.30	26.38	26.54	26.54	-3.46%	10,024
Nov 14, 2025	27.44	27.60	27.35	27.49	27.49	-0.29%	9,494
Nov 13, 2025	28.48	28.48	27.57	27.57	27.57	-3.02%	6,545
Nov 12, 2025	28.32	28.43	28.25	28.43	28.43	1.14%	9,763
Nov 11, 2025	28.08	28.16	28.06	28.11	28.11	0.11%	12,505
Nov 10, 2025	28.15	28.27	27.95	28.08	28.08	0.29%	418,634
Nov 7, 2025	27.78	28.12	27.62	28.00	28.00	0.72%	7,072
Nov 6, 2025	27.90	27.90	27.55	27.80	27.80	-0.32%	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	-0.94%	39,271
Oct 24, 2025	29.59	29.71	29.50	29.66	29.66	1.26%	28,553
Oct 23, 2025	29.41	29.41	29.20	29.29	29.29	-0.31%	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	-0.91%	6,253
Oct 16, 2025	31.16	31.40	30.41	30.66	30.66	-1.60%	15,293
Oct 15, 2025	31.22	31.66	30.71	31.16	31.16	0.19%	19,374
Oct 14, 2025	29.48	31.20	29.48	31.10	31.10	5.71%	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	-	775
Oct 8, 2025	30.66	30.66	30.30	30.34	30.34	-0.03%	2,176
Oct 7, 2025	30.77	30.77	30.23	30.35	30.35	-1.33%	45,139
Oct 6, 2025	30.57	30.76	30.45	30.76	30.76	1.65%	3,042
Oct 3, 2025	30.23	30.40	30.21	30.26	30.26	-0.07%	5,517
Oct 2, 2025	29.92	30.30	29.73	30.28	30.28	1.99%	42,168
Oct 1, 2025	29.83	29.86	29.69	29.69	29.69	-2.30%	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	1.70%	5,162
Sep 24, 2025	29.32	29.60	29.32	29.38	29.38	-0.47%	5,245
Sep 23, 2025	29.41	29.64	29.41	29.52	29.52	-0.37%	9,597
Sep 22, 2025	29.69	29.71	29.63	29.63	29.63	-0.57%	3,335
Sep 19, 2025	29.60	29.80	29.49	29.80	29.80	0.40%	3,064
Sep 18, 2025	29.67	30.00	29.62	29.68	29.68	0.61%	2,452