Skip to main content
BlackRock, Inc. (NEO: BLK)
Canada flag Canada · Delayed Price · Currency is CAD
27.41
+0.44 (1.63%)
Dec 20, 2024, 3:53 PM EST

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.7427.4826.7427.4627.461.82%6,080
Dec 19, 202427.5427.5726.9726.9726.97-0.66%31,730
Dec 18, 202427.9728.0127.0427.1527.15-2.65%10,244
Dec 17, 202427.8027.9127.5927.8927.89-1.52%75,504
Dec 16, 202428.1828.4728.0828.3228.320.82%8,692
Dec 13, 202428.0528.1628.0228.0928.090.07%8,638
Dec 12, 202428.1028.1827.9328.0728.07-1.02%7,066
Dec 11, 202428.3628.6928.2628.3628.360.75%14,652
Dec 10, 202427.8728.2727.8528.1528.151.19%7,788
Dec 9, 202427.8428.0527.7927.8227.820.29%6,882
Dec 6, 202427.9927.9927.6327.7427.74-0.32%13,895
Dec 5, 202427.6628.0027.6627.8327.831.13%10,063
Dec 4, 202427.7227.7227.1027.5227.52-0.47%24,121
Dec 3, 202427.3927.7727.2227.6527.651.69%30,054
Dec 2, 202427.4327.4326.9527.1927.19-0.18%21,971
Nov 29, 202427.4427.4427.1427.2427.240.52%1,663
Nov 28, 202427.7227.7227.0327.1027.10-0.37%1,001
Nov 27, 202427.3927.4527.0527.2027.20-0.55%5,983
Nov 26, 202427.6727.6727.1227.3527.35-0.40%18,305
Nov 25, 202427.8027.8027.4627.4627.46-0.44%13,613
Nov 22, 202427.2527.6827.2527.5827.580.73%8,794
Nov 21, 202427.3227.6127.3227.3827.380.29%3,381
Nov 20, 202427.6127.6127.1527.3027.30-0.18%6,064
Nov 19, 202427.4927.5927.3527.3527.35-1.90%13,480
Nov 18, 202427.8927.9827.6527.8827.88-0.04%4,636
Nov 15, 202427.7827.9927.7527.8927.890.29%12,897
Nov 14, 202427.3728.1327.3727.8127.811.46%7,449
Nov 13, 202427.4827.6927.3227.4127.41-0.76%4,825
Nov 12, 202428.0428.1427.5527.6227.62-1.53%11,180
Nov 11, 202428.0028.3727.9028.0528.051.26%108,286
Nov 8, 202427.8627.8727.6427.7027.700.22%9,774
Nov 7, 202427.6027.7627.4927.6427.640.58%7,337
Nov 6, 202427.9927.9926.6627.4827.481.82%29,152
Nov 5, 202426.7727.0226.7726.9926.992.51%10,957
Nov 4, 202426.1726.3526.0026.3326.330.27%4,376
Nov 1, 202426.1726.2926.1726.2626.260.92%8,389
Oct 31, 202425.8526.0225.8526.0226.02-0.34%4,591
Oct 30, 202426.2626.3826.1126.1126.11-0.27%3,048
Oct 29, 202426.1826.2926.0826.1826.18-0.38%2,722
Oct 28, 202425.9126.3425.9126.2826.281.27%5,644
Oct 25, 202426.2426.2425.8425.9525.95-1.07%3,569
Oct 24, 202426.2526.3726.2226.2326.23-0.42%4,160
Oct 23, 202426.5926.5926.2326.3426.34-1.24%5,212
Oct 22, 202426.4226.7126.4226.6726.67-0.11%17,563
Oct 21, 202426.7126.7126.6126.7026.70-0.67%2,842
Oct 18, 202426.6926.8826.6526.8826.880.56%3,405
Oct 17, 202427.3227.4326.7326.7326.73-1.26%21,333
Oct 16, 202426.8527.1026.7927.0727.070.82%20,323
Oct 15, 202426.5027.0326.5026.8526.851.63%18,665
Oct 11, 202425.9026.5225.7826.4226.423.49%9,123
Oct 10, 202425.5325.6125.4025.5325.53-0.12%7,347
Oct 9, 202425.5025.5625.4525.5625.560.75%2,825
Oct 8, 202425.2325.3725.2325.3725.371.12%1,510
Oct 7, 202425.3325.3324.9925.0925.09-0.87%2,049
Oct 4, 202425.1825.3124.8525.3125.31-0.12%3,995
Oct 3, 202425.3725.4925.3225.3425.34-0.90%2,671
Oct 2, 202424.8925.5724.8925.5725.572.98%2,680
Oct 1, 202425.3025.3024.6124.8324.83-2.09%2,343
Sep 30, 202425.1025.3624.9925.3625.360.75%10,390
Sep 27, 202425.3625.3625.1725.1725.170.52%2,160
Sep 26, 202425.0425.0425.0425.0425.040.20%446
Sep 25, 202425.0125.0224.9924.9924.99-0.12%7,096
Sep 24, 202424.9125.0724.9125.0225.020.28%3,462
Sep 23, 202424.7825.0224.7524.9524.950.60%23,792
Sep 20, 202424.7324.8024.7224.8024.80-0.64%5,313
Sep 19, 202424.8925.0224.8924.9624.960.65%103,398
Sep 18, 202424.6624.8024.6624.8024.802.86%485
Sep 17, 202423.8824.1123.8824.1124.111.30%1,130
Sep 16, 202423.7723.8023.7723.8023.800.72%809
Sep 13, 202423.6623.7523.6323.6323.630.34%1,745
Sep 12, 202423.4023.5723.4023.5523.550.47%1,159
Sep 11, 202423.2623.4422.8223.4423.440.77%2,234
Sep 10, 202423.2623.2623.2623.2623.26-0.81%1,069
Sep 9, 202423.2823.4523.2823.4523.451.56%1,250
Sep 6, 202423.4823.5523.0223.0923.09-0.94%1,605
Sep 5, 202423.5323.7123.2823.3123.31-1.52%4,760
Sep 4, 202423.6223.7523.6223.6723.67-0.04%1,243
Sep 3, 202423.8123.9023.6023.6823.68-1.82%3,256
Aug 30, 202423.9724.1223.9524.1224.120.88%1,602
Aug 29, 202423.9023.9123.9023.9123.910.76%519
Aug 28, 202423.7123.8223.6123.7323.730.42%1,616
Aug 27, 202423.6923.6923.5723.6323.630.30%2,006
Aug 26, 202423.6423.7323.5223.5623.560.08%2,870
Aug 23, 202423.2123.5423.2123.5423.541.82%2,561
Aug 22, 202423.0623.1223.0523.1223.120.26%729
Aug 21, 202422.8823.0622.8723.0623.060.26%2,124
Aug 20, 202423.0223.0222.9923.0023.00-1.37%660
Aug 15, 202423.1323.3323.1323.3223.321.75%2,298
Aug 14, 202422.9922.9922.7722.9222.920.31%3,439
Aug 13, 202422.6022.8522.5122.8522.852.33%4,401
Aug 12, 202422.4522.4522.3322.3322.33-2.53%635
Aug 9, 202422.7822.9122.7622.9122.910.31%2,604
Aug 8, 202422.6222.8422.6222.8422.842.06%1,745
Aug 7, 202422.7022.8422.3822.3822.38-0.18%6,113
Aug 6, 202422.2422.7522.2422.4222.42-0.36%3,997
Aug 2, 202422.9222.9222.4922.5022.50-2.72%4,569
Aug 1, 202423.5923.6123.0123.1323.13-1.41%5,383
Jul 31, 202423.3123.5023.2823.4623.460.47%3,012
Jul 30, 202423.2123.3523.2123.3523.351.17%2,908
Jul 29, 202422.8023.0822.8023.0823.080.79%5,121