BlackRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	25.00	25.01	24.91	24.93	24.93	-0.32%	3,115
Mar 17, 2026	24.50	25.08	24.50	25.01	25.01	2.79%	8,619
Mar 16, 2026	24.00	24.33	24.00	24.33	24.33	2.49%	14,790
Mar 13, 2026	24.10	24.31	23.74	23.74	23.74	-0.71%	8,613
Mar 12, 2026	24.18	24.18	23.68	23.91	23.91	-2.33%	6,133
Mar 11, 2026	25.00	25.00	24.31	24.48	24.48	-2.12%	13,104
Mar 10, 2026	24.81	25.15	24.81	25.01	25.01	1.46%	7,326
Mar 9, 2026	23.99	24.65	23.75	24.65	24.65	0.61%	20,238
Mar 6, 2026	25.73	25.73	24.50	24.50	24.50	-7.86%	30,454
Mar 5, 2026	26.80	26.80	26.50	26.59	26.44	-1.77%	2,638
Mar 4, 2026	27.03	27.07	27.03	27.07	26.92	-0.99%	709
Mar 3, 2026	26.87	27.44	26.65	27.34	27.19	-0.51%	3,407
Mar 2, 2026	26.99	27.65	26.79	27.48	27.33	0.04%	4,217
Feb 27, 2026	27.31	27.47	26.95	27.47	27.32	-2.24%	2,607
Feb 26, 2026	28.39	28.43	27.48	28.10	27.94	-0.50%	7,770
Feb 25, 2026	27.50	28.28	27.50	28.24	28.08	1.18%	4,027
Feb 24, 2026	27.18	28.10	27.18	27.91	27.76	1.34%	5,285
Feb 23, 2026	28.41	28.50	27.30	27.54	27.39	-1.96%	2,858
Feb 20, 2026	27.68	28.26	27.68	28.09	27.93	0.43%	3,541
Feb 19, 2026	27.74	27.97	27.51	27.97	27.82	-0.50%	3,166
Feb 18, 2026	27.74	28.27	27.74	28.11	27.95	2.03%	1,286
Feb 17, 2026	27.84	27.99	27.55	27.55	27.40	0.04%	1,442
Feb 13, 2026	27.29	27.54	27.29	27.54	27.39	0.29%	3,557
Feb 12, 2026	27.90	27.90	26.79	27.46	27.31	-1.79%	5,182
Feb 11, 2026	28.21	28.21	27.96	27.96	27.81	-0.50%	520
Feb 10, 2026	27.88	28.62	27.88	28.10	27.94	0.57%	4,098
Feb 9, 2026	27.51	27.94	27.10	27.94	27.79	2.38%	2,682
Feb 6, 2026	27.68	27.68	27.11	27.29	27.14	-0.18%	3,150
Feb 5, 2026	27.55	27.55	27.31	27.34	27.19	-2.01%	925
Feb 4, 2026	27.63	27.90	27.40	27.90	27.75	0.87%	5,882
Feb 3, 2026	28.97	28.97	27.20	27.66	27.51	-4.16%	13,619
Feb 2, 2026	28.69	29.00	28.69	28.86	28.70	0.28%	2,194
Jan 30, 2026	29.06	29.06	28.51	28.78	28.62	-1.10%	2,002
Jan 29, 2026	29.05	29.10	28.90	29.10	28.94	0.73%	3,148
Jan 28, 2026	28.50	28.89	28.50	28.89	28.73	1.12%	1,617
Jan 27, 2026	28.97	28.97	28.57	28.57	28.41	-2.06%	2,346
Jan 26, 2026	29.07	29.17	29.07	29.17	29.01	0.21%	1,595
Jan 23, 2026	29.26	29.26	29.02	29.11	28.95	-1.15%	2,979
Jan 22, 2026	29.60	29.60	29.45	29.45	29.29	1.31%	845
Jan 21, 2026	29.05	29.10	29.03	29.07	28.91	1.47%	2,281
Jan 20, 2026	29.25	29.30	28.58	28.65	28.49	-3.27%	6,125
Jan 19, 2026	29.64	29.66	28.50	29.62	29.46	-1.53%	8,990
Jan 16, 2026	30.00	30.40	30.00	30.08	29.91	0.27%	10,236
Jan 15, 2026	28.87	30.00	28.87	30.00	29.83	6.53%	17,755
Jan 14, 2026	27.82	28.16	27.75	28.16	28.00	0.32%	2,291
Jan 13, 2026	27.97	28.07	27.97	28.07	27.91	-0.32%	5,286
Jan 12, 2026	28.02	28.16	27.83	28.16	28.00	0.28%	1,569
Jan 9, 2026	28.09	28.13	28.02	28.08	27.92	-0.32%	2,754
Jan 8, 2026	27.74	28.17	27.50	28.17	28.01	1.11%	937
Jan 7, 2026	28.41	28.48	27.86	27.86	27.71	-3.33%	5,682