Skip to main content
logo
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,127.78
+6.11 (0.54%)
At close: Jan 29, 2026, 4:00 PM EST
1,127.78
0.00 (0.00%)
After-hours: Jan 29, 2026, 5:26 PM EST

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20261,127.141,135.001,107.261,127.781,127.780.54%693,283
Jan 28, 20261,106.001,123.811,098.391,121.671,121.671.35%615,100
Jan 27, 20261,121.561,125.501,098.001,106.691,106.69-1.32%524,747
Jan 26, 20261,133.571,141.481,121.111,121.541,121.54-0.74%737,373
Jan 23, 20261,133.911,136.491,121.001,129.911,129.91-0.86%668,998
Jan 22, 20261,137.601,148.021,132.461,139.721,139.721.05%683,261
Jan 21, 20261,120.001,135.351,114.601,127.851,127.851.60%686,798
Jan 20, 20261,144.001,148.361,105.991,110.051,110.05-4.57%1,016,380
Jan 16, 20261,159.501,181.361,159.001,163.171,163.170.56%1,121,043
Jan 15, 20261,128.621,162.331,125.061,156.651,156.655.93%1,394,735
Jan 14, 20261,070.531,094.011,070.411,091.851,091.850.21%953,546
Jan 13, 20261,089.541,094.001,073.731,089.541,089.540.03%730,613
Jan 12, 20261,078.481,090.921,073.911,089.261,089.260.38%726,407
Jan 9, 20261,090.231,092.771,080.001,085.101,085.10-0.26%613,771
Jan 8, 20261,060.131,092.451,060.131,087.921,087.921.19%546,509
Jan 7, 20261,108.161,112.801,074.971,075.091,075.09-3.34%836,940
Jan 6, 20261,119.321,124.281,106.761,112.281,112.28-0.67%533,625
Jan 5, 20261,085.881,131.651,083.251,119.761,119.763.20%926,146
Jan 2, 20261,071.441,089.881,069.001,085.061,085.061.38%602,329
Dec 31, 20251,082.951,085.361,070.081,070.341,070.34-1.20%327,141
Dec 30, 20251,088.541,090.001,082.011,083.311,083.31-0.47%271,040
Dec 29, 20251,091.041,092.051,082.761,088.401,088.400.03%293,672
Dec 26, 20251,090.721,091.691,084.631,088.111,088.11-0.08%227,982
Dec 24, 20251,089.821,094.331,084.001,088.961,088.960.22%176,490
Dec 23, 20251,085.551,091.741,083.401,086.551,086.55-0.15%263,274
Dec 22, 20251,066.331,090.961,065.771,088.211,088.212.64%573,391
Dec 19, 20251,066.941,068.561,057.741,060.171,060.17-0.45%1,074,338
Dec 18, 20251,073.911,078.511,057.451,064.991,064.99-407,832
Dec 17, 20251,072.801,083.751,064.641,065.001,065.00-0.29%582,992
Dec 16, 20251,081.361,083.191,063.891,068.141,068.14-1.30%643,213
Dec 15, 20251,095.431,098.851,078.501,082.161,082.16-0.64%563,124
Dec 12, 20251,107.261,107.261,085.011,089.091,089.09-1.16%605,671
Dec 11, 20251,084.861,104.331,081.001,101.841,101.841.71%748,835
Dec 10, 20251,077.241,089.771,071.521,083.361,083.361.12%840,460
Dec 9, 20251,060.261,074.091,059.181,071.311,071.310.87%445,168
Dec 8, 20251,074.001,078.861,057.151,062.021,062.02-0.95%611,313
Dec 5, 20251,068.491,074.001,062.891,072.161,072.16-0.32%493,514
Dec 4, 20251,080.821,086.851,072.641,075.581,070.37-0.40%538,685
Dec 3, 20251,043.071,087.091,040.651,079.871,074.643.97%863,354
Dec 2, 20251,043.001,045.121,031.001,038.621,033.59-0.13%376,584
Dec 1, 20251,039.001,052.571,037.001,039.941,034.90-0.70%624,618
Nov 28, 20251,049.891,053.941,043.861,047.301,042.230.70%300,277
Nov 26, 20251,031.111,048.321,030.041,040.061,035.021.00%560,965
Nov 25, 20251,019.491,033.001,010.921,029.771,024.781.01%688,749
Nov 24, 20251,006.851,024.221,004.941,019.491,014.550.47%1,010,311
Nov 21, 2025999.001,015.38990.811,014.721,009.802.24%1,229,200
Nov 20, 20251,029.111,032.49990.58992.52987.71-2.18%677,930
Nov 19, 20251,020.001,025.441,009.061,014.681,009.76-0.44%838,763
Nov 18, 20251,022.001,026.771,010.501,019.141,014.20-0.46%749,621
Nov 17, 20251,053.491,055.061,014.111,023.801,018.84-3.23%935,202