TSX:BLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	28.16	28.16	27.72	27.72	27.72	-2.05%	1,708
May 14, 2026	27.97	28.42	27.97	28.30	28.30	0.64%	1,877
May 13, 2026	27.95	28.12	27.68	28.12	28.12	0.36%	1,641
May 12, 2026	27.46	28.05	27.46	28.02	28.02	1.08%	1,534
May 11, 2026	27.77	27.77	27.67	27.72	27.72	-0.18%	966
May 8, 2026	27.42	27.80	27.42	27.77	27.77	1.42%	2,470
May 7, 2026	27.56	27.56	27.16	27.38	27.38	-0.80%	7,109
May 6, 2026	27.10	27.60	27.10	27.60	27.60	1.85%	1,604
May 5, 2026	26.94	27.16	26.94	27.10	27.10	0.37%	5,496
May 4, 2026	27.25	27.25	27.00	27.00	27.00	-1.06%	1,435
May 1, 2026	27.45	27.65	27.29	27.29	27.29	-0.15%	3,250
Apr 30, 2026	26.58	27.33	26.58	27.33	27.33	2.51%	3,347
Apr 29, 2026	26.49	26.72	26.49	26.66	26.66	-1.15%	1,271
Apr 28, 2026	27.01	27.27	26.92	26.97	26.97	-0.44%	3,039
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