BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
985.46
-3.51 (-0.35%)
Jun 5, 2025, 4:00 PM - Market closed
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 989.07 | 991.00 | 978.59 | 985.46 | 985.46 | -0.35% | 479,426 |
| Jun 4, 2025 | 987.00 | 991.00 | 984.99 | 988.97 | 983.77 | 0.70% | 491,976 |
| Jun 3, 2025 | 976.00 | 985.28 | 970.96 | 982.13 | 976.97 | 0.42% | 495,796 |
| Jun 2, 2025 | 975.71 | 979.89 | 965.00 | 978.07 | 972.93 | -0.19% | 425,215 |
| May 30, 2025 | 973.14 | 979.97 | 967.34 | 979.89 | 974.74 | 0.37% | 1,061,022 |
| May 29, 2025 | 978.08 | 979.53 | 965.97 | 976.32 | 971.19 | 0.52% | 455,568 |
| May 28, 2025 | 981.99 | 984.50 | 969.74 | 971.28 | 966.17 | -1.02% | 367,483 |
| May 27, 2025 | 975.69 | 981.50 | 967.99 | 981.32 | 976.16 | 1.88% | 843,332 |
| May 23, 2025 | 956.89 | 969.73 | 950.30 | 963.18 | 958.12 | -0.69% | 517,495 |
| May 22, 2025 | 972.00 | 977.79 | 965.68 | 969.90 | 964.80 | -0.30% | 364,119 |
| May 21, 2025 | 989.00 | 996.68 | 971.09 | 972.83 | 967.71 | -2.49% | 696,222 |
| May 20, 2025 | 987.89 | 999.00 | 987.52 | 997.71 | 992.46 | 0.41% | 537,026 |
| May 19, 2025 | 979.19 | 995.66 | 976.53 | 993.66 | 988.43 | 0.40% | 495,005 |
| May 16, 2025 | 986.75 | 992.12 | 982.52 | 989.71 | 984.51 | 0.67% | 723,574 |
| May 15, 2025 | 968.68 | 989.44 | 967.11 | 983.08 | 977.91 | 1.66% | 1,156,696 |
| May 14, 2025 | 960.00 | 969.99 | 959.00 | 967.06 | 961.97 | 0.82% | 679,261 |
| May 13, 2025 | 959.89 | 968.32 | 957.98 | 959.18 | 954.14 | 0.12% | 604,955 |
| May 12, 2025 | 961.42 | 964.94 | 951.13 | 958.03 | 952.99 | 3.75% | 807,999 |
| May 9, 2025 | 930.00 | 932.04 | 922.12 | 923.44 | 918.58 | -0.56% | 684,818 |
| May 8, 2025 | 930.00 | 944.98 | 927.21 | 928.64 | 923.76 | 0.90% | 626,759 |
| May 7, 2025 | 917.65 | 924.99 | 914.84 | 920.36 | 915.52 | 0.59% | 547,785 |
| May 6, 2025 | 910.49 | 923.77 | 906.57 | 914.97 | 910.16 | -0.60% | 482,927 |
| May 5, 2025 | 922.94 | 933.70 | 920.19 | 920.53 | 915.69 | -0.93% | 384,138 |
| May 2, 2025 | 931.42 | 935.16 | 924.32 | 929.20 | 924.31 | 1.43% | 822,899 |
| May 1, 2025 | 912.96 | 923.88 | 905.91 | 916.14 | 911.32 | 0.21% | 451,801 |
| Apr 30, 2025 | 905.96 | 915.88 | 893.94 | 914.26 | 909.45 | -0.68% | 1,028,962 |
| Apr 29, 2025 | 910.89 | 921.70 | 905.05 | 920.52 | 915.68 | 0.74% | 392,420 |
| Apr 28, 2025 | 906.23 | 923.52 | 906.23 | 913.74 | 908.94 | 0.67% | 685,243 |
| Apr 25, 2025 | 913.25 | 918.27 | 899.36 | 907.69 | 902.92 | -0.94% | 444,604 |
| Apr 24, 2025 | 895.50 | 916.71 | 892.91 | 916.26 | 911.44 | 2.66% | 619,870 |
| Apr 23, 2025 | 909.17 | 929.00 | 888.76 | 892.54 | 887.85 | 0.60% | 553,308 |
| Apr 22, 2025 | 869.92 | 888.47 | 864.51 | 887.22 | 882.55 | 3.89% | 600,743 |
| Apr 21, 2025 | 867.00 | 870.00 | 845.82 | 854.00 | 849.51 | -2.49% | 644,568 |
| Apr 17, 2025 | 871.05 | 890.13 | 866.17 | 875.78 | 871.17 | 1.16% | 1,034,367 |
| Apr 16, 2025 | 881.24 | 886.90 | 855.22 | 865.78 | 861.23 | -2.55% | 591,515 |
| Apr 15, 2025 | 888.90 | 900.75 | 886.23 | 888.44 | 883.77 | -0.17% | 516,567 |
| Apr 14, 2025 | 897.27 | 900.00 | 879.59 | 889.95 | 885.27 | 1.27% | 970,305 |
| Apr 11, 2025 | 848.17 | 888.55 | 840.50 | 878.78 | 874.16 | 2.33% | 963,023 |
| Apr 10, 2025 | 879.49 | 880.41 | 833.10 | 858.78 | 854.26 | -4.27% | 1,235,574 |
| Apr 9, 2025 | 800.54 | 904.91 | 799.15 | 897.08 | 892.36 | 9.97% | 1,821,481 |
| Apr 8, 2025 | 849.30 | 856.80 | 805.00 | 815.72 | 811.43 | -0.22% | 1,812,388 |
| Apr 7, 2025 | 789.63 | 846.22 | 773.74 | 817.50 | 813.20 | -0.62% | 1,654,123 |
| Apr 4, 2025 | 852.88 | 860.52 | 811.16 | 822.62 | 818.29 | -7.33% | 1,615,116 |
| Apr 3, 2025 | 918.56 | 928.21 | 887.16 | 887.65 | 882.98 | -7.71% | 903,345 |
| Apr 2, 2025 | 934.03 | 965.96 | 934.03 | 961.84 | 956.78 | 1.88% | 490,262 |
| Apr 1, 2025 | 945.91 | 957.38 | 931.41 | 944.08 | 939.12 | -0.25% | 668,731 |
| Mar 31, 2025 | 933.60 | 949.37 | 920.45 | 946.48 | 941.50 | -0.02% | 1,195,465 |
| Mar 28, 2025 | 966.24 | 967.65 | 945.77 | 946.70 | 941.72 | -2.19% | 569,047 |
| Mar 27, 2025 | 965.51 | 976.80 | 957.50 | 967.94 | 962.85 | -0.03% | 479,155 |
| Mar 26, 2025 | 975.00 | 980.20 | 964.00 | 968.24 | 963.15 | -0.54% | 667,848 |