TSX:BLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.11	26.11	25.43	25.47	25.47	-2.35%	1,793
Jun 4, 2026	25.67	26.23	25.45	26.23	26.08	3.39%	3,022
Jun 3, 2026	25.78	25.78	25.28	25.37	25.23	-3.28%	6,143
Jun 2, 2026	26.07	26.23	25.85	26.23	26.08	0.42%	857
Jun 1, 2026	26.72	26.72	26.09	26.12	25.97	-2.50%	13,338
May 29, 2026	26.71	27.09	26.70	26.79	26.64	-0.33%	2,315
May 28, 2026	27.14	27.14	26.88	26.88	26.73	-1.90%	1,304
May 27, 2026	27.45	27.45	27.40	27.40	27.25	-1.01%	653
May 26, 2026	27.66	27.68	27.66	27.68	27.53	-1.49%	733
May 25, 2026	27.60	28.10	27.60	28.10	27.94	2.37%	824
May 22, 2026	27.37	27.50	27.37	27.45	27.30	1.29%	2,611
May 21, 2026	26.88	27.10	26.83	27.10	26.95	0.93%	2,442
May 20, 2026	26.61	26.85	26.61	26.85	26.70	1.02%	2,552
May 19, 2026	27.30	27.30	26.58	26.58	26.43	-4.11%	4,023
May 15, 2026	28.16	28.16	27.72	27.72	27.57	-2.05%	1,708
May 14, 2026	27.97	28.42	27.97	28.30	28.14	0.64%	1,877
May 13, 2026	27.95	28.12	27.68	28.12	27.96	0.36%	1,641
May 12, 2026	27.46	28.05	27.46	28.02	27.86	1.08%	1,534
May 11, 2026	27.77	27.77	27.67	27.72	27.57	-0.18%	966
May 8, 2026	27.42	27.80	27.42	27.77	27.62	1.42%	2,470
May 7, 2026	27.56	27.56	27.16	27.38	27.23	-0.80%	7,109
May 6, 2026	27.10	27.60	27.10	27.60	27.45	1.85%	1,604
May 5, 2026	26.94	27.16	26.94	27.10	26.95	0.37%	5,496
May 4, 2026	27.25	27.25	27.00	27.00	26.85	-1.06%	1,435
May 1, 2026	27.45	27.65	27.29	27.29	27.14	-0.15%	3,250
Apr 30, 2026	26.58	27.33	26.58	27.33	27.18	2.51%	3,347
Apr 29, 2026	26.49	26.72	26.49	26.66	26.51	-1.15%	1,271
Apr 28, 2026	27.01	27.27	26.92	26.97	26.82	-0.44%	3,039
Apr 27, 2026	26.56	27.10	26.56	27.09	26.94	1.04%	3,119
Apr 24, 2026	26.99	27.10	26.81	26.81	26.66	-0.85%	5,514
Apr 23, 2026	27.35	27.35	27.04	27.04	26.89	-0.77%	2,373
Apr 22, 2026	27.00	27.25	27.00	27.25	27.10	1.91%	990
Apr 21, 2026	27.13	27.46	26.74	26.74	26.59	-0.67%	4,075
Apr 20, 2026	27.16	27.16	26.89	26.92	26.77	-0.37%	3,823
Apr 17, 2026	26.60	27.31	26.60	27.02	26.87	2.62%	8,763
Apr 16, 2026	27.19	27.19	26.10	26.33	26.18	-2.30%	14,192
Apr 15, 2026	27.22	27.22	26.87	26.95	26.80	-0.52%	5,152
Apr 14, 2026	26.82	27.58	26.82	27.09	26.94	2.89%	13,056
Apr 13, 2026	25.51	26.33	25.51	26.33	26.18	2.65%	6,223
Apr 10, 2026	25.51	25.66	25.51	25.65	25.51	-0.62%	2,305
Apr 9, 2026	25.54	25.82	25.54	25.81	25.67	0.19%	3,110
Apr 8, 2026	25.60	26.10	25.60	25.76	25.62	4.63%	10,846
Apr 7, 2026	24.66	24.68	24.62	24.62	24.48	-0.20%	6,650
Apr 6, 2026	24.95	24.95	24.66	24.67	24.53	-0.56%	5,423
Apr 2, 2026	24.01	24.81	24.01	24.81	24.67	0.69%	2,558
Apr 1, 2026	25.03	25.03	24.64	24.64	24.50	-0.20%	9,341
Mar 31, 2026	24.64	24.73	24.64	24.69	24.55	2.79%	1,844
Mar 30, 2026	24.03	24.20	23.99	24.02	23.89	0.13%	1,135
Mar 27, 2026	24.80	24.80	23.96	23.99	23.86	-4.08%	8,000
Mar 26, 2026	25.09	25.18	24.98	25.01	24.87	-0.99%	2,382