BlackRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	27.78	27.84	27.55	27.58	27.58	-0.33%	2,059
Dec 16, 2025	28.10	28.10	27.67	27.67	27.67	-1.39%	3,975
Dec 15, 2025	28.44	28.44	28.02	28.06	28.06	-0.50%	8,421
Dec 12, 2025	28.70	28.70	28.20	28.20	28.20	-1.12%	2,266
Dec 11, 2025	28.00	28.55	28.00	28.52	28.52	1.46%	5,320
Dec 10, 2025	27.81	28.12	27.81	28.11	28.11	1.12%	3,247
Dec 9, 2025	27.51	27.80	27.51	27.80	27.80	1.20%	2,408
Dec 8, 2025	27.86	27.87	27.41	27.47	27.47	-0.79%	3,718
Dec 5, 2025	27.59	27.77	27.58	27.69	27.69	-0.40%	9,401
Dec 4, 2025	27.99	28.11	27.78	27.80	27.80	-0.57%	5,210
Dec 3, 2025	27.00	27.96	27.00	27.96	27.96	3.98%	7,001
Dec 2, 2025	27.15	27.15	26.77	26.89	26.89	-0.04%	3,891
Dec 1, 2025	27.07	27.20	26.90	26.90	26.90	-1.21%	7,345
Nov 28, 2025	27.14	27.30	27.14	27.23	27.23	0.78%	8,003
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