BlackRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	27.63	27.90	27.40	27.90	27.90	0.87%	5,882
Feb 3, 2026	28.97	28.97	27.20	27.66	27.66	-4.16%	13,619
Feb 2, 2026	28.69	29.00	28.69	28.86	28.86	0.28%	2,194
Jan 30, 2026	29.06	29.06	28.51	28.78	28.78	-1.10%	2,002
Jan 29, 2026	29.05	29.10	28.90	29.10	29.10	0.73%	3,148
Jan 28, 2026	28.50	28.89	28.50	28.89	28.89	1.12%	1,617
Jan 27, 2026	28.97	28.97	28.57	28.57	28.57	-2.06%	2,346
Jan 26, 2026	29.07	29.17	29.07	29.17	29.17	0.21%	1,595
Jan 23, 2026	29.26	29.26	29.02	29.11	29.11	-1.15%	2,979
Jan 22, 2026	29.60	29.60	29.45	29.45	29.45	1.31%	845
Jan 21, 2026	29.05	29.10	29.03	29.07	29.07	1.47%	2,281
Jan 20, 2026	29.25	29.30	28.58	28.65	28.65	-3.27%	6,125
Jan 19, 2026	29.64	29.66	28.50	29.62	29.62	-1.53%	8,990
Jan 16, 2026	30.00	30.40	30.00	30.08	30.08	0.27%	10,236
Jan 15, 2026	28.87	30.00	28.87	30.00	30.00	6.53%	17,755
Jan 14, 2026	27.82	28.16	27.75	28.16	28.16	0.32%	2,291
Jan 13, 2026	27.97	28.07	27.97	28.07	28.07	-0.32%	5,286
Jan 12, 2026	28.02	28.16	27.83	28.16	28.16	0.28%	1,569
Jan 9, 2026	28.09	28.13	28.02	28.08	28.08	-0.32%	2,754
Jan 8, 2026	27.74	28.17	27.50	28.17	28.17	1.11%	937
Jan 7, 2026	28.41	28.48	27.86	27.86	27.86	-3.33%	5,682
Jan 6, 2026	28.94	28.94	28.65	28.82	28.82	-0.45%	1,387
Jan 5, 2026	27.98	29.21	27.98	28.95	28.95	3.10%	4,472
Jan 2, 2026	27.67	28.08	27.67	28.08	28.08	1.37%	1,436
Dec 31, 2025	28.09	28.09	27.70	27.70	27.70	-1.18%	3,827
Dec 30, 2025	28.02	28.09	28.02	28.03	28.03	-0.07%	1,560
Dec 29, 2025	28.19	28.19	28.05	28.05	28.05	-0.25%	978
Dec 24, 2025	28.17	28.17	28.12	28.12	28.12	-	210
Dec 23, 2025	28.08	28.16	28.07	28.12	28.12	0.07%	2,878
Dec 22, 2025	27.54	28.16	27.54	28.10	28.10	2.44%	11,109
Dec 19, 2025	27.57	27.60	27.38	27.43	27.43	-0.54%	3,266
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