BlackRock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.39	28.43	27.48	28.10	28.10	-0.50%	7,770
Feb 25, 2026	27.50	28.28	27.50	28.24	28.24	1.18%	4,027
Feb 24, 2026	27.18	28.10	27.18	27.91	27.91	1.34%	5,285
Feb 23, 2026	28.41	28.50	27.30	27.54	27.54	-1.96%	2,858
Feb 20, 2026	27.68	28.26	27.68	28.09	28.09	0.43%	3,541
Feb 19, 2026	27.74	27.97	27.51	27.97	27.97	-0.50%	3,166
Feb 18, 2026	27.74	28.27	27.74	28.11	28.11	2.03%	1,286
Feb 17, 2026	27.84	27.99	27.55	27.55	27.55	0.04%	1,442
Feb 13, 2026	27.29	27.54	27.29	27.54	27.54	0.29%	3,557
Feb 12, 2026	27.90	27.90	26.79	27.46	27.46	-1.79%	5,182
Feb 11, 2026	28.21	28.21	27.96	27.96	27.96	-0.50%	520
Feb 10, 2026	27.88	28.62	27.88	28.10	28.10	0.57%	4,098
Feb 9, 2026	27.51	27.94	27.10	27.94	27.94	2.38%	2,682
Feb 6, 2026	27.68	27.68	27.11	27.29	27.29	-0.18%	3,150
Feb 5, 2026	27.55	27.55	27.31	27.34	27.34	-2.01%	925
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