TSX:BLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	26.56	27.10	26.56	27.09	27.09	1.04%	3,119
Apr 24, 2026	26.99	27.10	26.81	26.81	26.81	-0.85%	5,514
Apr 23, 2026	27.35	27.35	27.04	27.04	27.04	-0.77%	2,373
Apr 22, 2026	27.00	27.25	27.00	27.25	27.25	1.91%	990
Apr 21, 2026	27.13	27.46	26.74	26.74	26.74	-0.67%	4,075
Apr 20, 2026	27.16	27.16	26.89	26.92	26.92	-0.37%	3,823
Apr 17, 2026	26.60	27.31	26.60	27.02	27.02	2.62%	8,763
Apr 16, 2026	27.19	27.19	26.10	26.33	26.33	-2.30%	14,192
Apr 15, 2026	27.22	27.22	26.87	26.95	26.95	-0.52%	5,152
Apr 14, 2026	26.82	27.58	26.82	27.09	27.09	2.89%	13,056
Apr 13, 2026	25.51	26.33	25.51	26.33	26.33	2.65%	6,223
Apr 10, 2026	25.51	25.66	25.51	25.65	25.65	-0.62%	2,305
Apr 9, 2026	25.54	25.82	25.54	25.81	25.81	0.19%	3,110
Apr 8, 2026	25.60	26.10	25.60	25.76	25.76	4.63%	10,846
Apr 7, 2026	24.66	24.68	24.62	24.62	24.62	-0.20%	6,650
Apr 6, 2026	24.95	24.95	24.66	24.67	24.67	-0.56%	5,423
Apr 2, 2026	24.01	24.81	24.01	24.81	24.81	0.69%	2,558
Apr 1, 2026	25.03	25.03	24.64	24.64	24.64	-0.20%	9,341
Mar 31, 2026	24.64	24.73	24.64	24.69	24.69	2.79%	1,844
Mar 30, 2026	24.03	24.20	23.99	24.02	24.02	0.13%	1,135
Mar 27, 2026	24.80	24.80	23.96	23.99	23.99	-4.08%	8,000
Mar 26, 2026	25.09	25.18	24.98	25.01	25.01	-0.99%	2,382
Mar 25, 2026	25.45	25.45	24.97	25.26	25.26	0.52%	8,897
Mar 24, 2026	24.73	25.17	24.66	25.13	25.13	0.12%	6,589
Mar 23, 2026	25.11	25.18	24.99	25.10	25.10	2.66%	2,907
Mar 20, 2026	25.06	25.06	24.45	24.45	24.45	-1.93%	1,945
Mar 19, 2026	24.74	24.93	24.50	24.93	24.93	-	7,119
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