BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
933.85
-34.61 (-3.57%)
At close: Mar 27, 2026, 4:00 PM EDT
932.93
-0.92 (-0.10%)
After-hours: Mar 27, 2026, 7:59 PM EDT
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 959.80 | 961.48 | 930.00 | 933.85 | 933.85 | -3.57% | 875,942 |
| Mar 26, 2026 | 972.59 | 985.18 | 966.55 | 968.46 | 968.46 | -1.31% | 739,060 |
| Mar 25, 2026 | 988.00 | 992.13 | 963.90 | 981.35 | 981.35 | 0.54% | 877,174 |
| Mar 24, 2026 | 960.00 | 978.68 | 956.54 | 976.06 | 976.06 | 0.15% | 623,823 |
| Mar 23, 2026 | 976.89 | 988.30 | 965.00 | 974.58 | 974.58 | 1.74% | 910,287 |
| Mar 20, 2026 | 970.26 | 971.79 | 945.52 | 957.91 | 957.91 | -1.21% | 1,387,111 |
| Mar 19, 2026 | 957.20 | 972.00 | 949.61 | 969.60 | 969.60 | 0.13% | 911,033 |
| Mar 18, 2026 | 963.75 | 976.29 | 962.52 | 968.31 | 968.31 | -0.28% | 841,501 |
| Mar 17, 2026 | 958.00 | 975.46 | 954.05 | 971.01 | 971.01 | 2.94% | 1,344,655 |
| Mar 16, 2026 | 931.47 | 946.52 | 929.00 | 943.26 | 943.26 | 2.07% | 923,548 |
| Mar 13, 2026 | 932.93 | 943.43 | 920.92 | 924.11 | 924.11 | 0.13% | 1,235,514 |
| Mar 12, 2026 | 932.58 | 944.10 | 917.39 | 922.90 | 922.90 | -2.97% | 1,131,712 |
| Mar 11, 2026 | 964.78 | 967.40 | 940.31 | 951.17 | 951.17 | -1.67% | 1,086,457 |
| Mar 10, 2026 | 965.00 | 976.80 | 956.55 | 967.36 | 967.36 | 1.01% | 1,157,244 |
| Mar 9, 2026 | 929.38 | 960.39 | 919.00 | 957.67 | 957.67 | 0.23% | 1,931,561 |
| Mar 6, 2026 | 991.29 | 994.82 | 948.75 | 955.45 | 955.45 | -7.69% | 1,841,960 |
| Mar 5, 2026 | 1,039.69 | 1,046.46 | 1,022.12 | 1,035.00 | 1,029.27 | -1.36% | 672,490 |
| Mar 4, 2026 | 1,060.00 | 1,062.99 | 1,045.00 | 1,049.23 | 1,043.42 | -0.32% | 482,308 |
| Mar 3, 2026 | 1,033.03 | 1,066.99 | 1,029.00 | 1,052.59 | 1,046.76 | -1.47% | 893,444 |
| Mar 2, 2026 | 1,038.77 | 1,075.52 | 1,031.95 | 1,068.31 | 1,062.40 | 0.48% | 708,914 |
| Feb 27, 2026 | 1,073.07 | 1,080.00 | 1,040.45 | 1,063.23 | 1,057.34 | -2.48% | 1,191,826 |
| Feb 26, 2026 | 1,100.00 | 1,108.05 | 1,060.12 | 1,090.27 | 1,084.23 | -0.32% | 725,485 |
| Feb 25, 2026 | 1,086.49 | 1,097.67 | 1,061.50 | 1,093.78 | 1,087.72 | 1.18% | 774,293 |
| Feb 24, 2026 | 1,061.13 | 1,093.86 | 1,051.41 | 1,081.05 | 1,075.07 | 0.94% | 737,539 |
| Feb 23, 2026 | 1,099.97 | 1,108.22 | 1,056.00 | 1,071.01 | 1,065.08 | -2.07% | 727,295 |
| Feb 20, 2026 | 1,074.91 | 1,102.58 | 1,068.07 | 1,093.64 | 1,087.59 | 1.14% | 567,747 |
| Feb 19, 2026 | 1,077.90 | 1,084.77 | 1,064.10 | 1,081.28 | 1,075.29 | -1.01% | 662,383 |
| Feb 18, 2026 | 1,080.24 | 1,103.79 | 1,070.35 | 1,092.26 | 1,086.21 | 1.83% | 700,052 |
| Feb 17, 2026 | 1,074.61 | 1,087.90 | 1,059.23 | 1,072.67 | 1,066.73 | 0.11% | 922,083 |
| Feb 13, 2026 | 1,057.20 | 1,072.20 | 1,047.00 | 1,071.51 | 1,065.58 | 1.50% | 669,228 |
| Feb 12, 2026 | 1,084.30 | 1,087.99 | 1,017.00 | 1,055.63 | 1,049.79 | -2.52% | 1,153,189 |
| Feb 11, 2026 | 1,089.01 | 1,099.00 | 1,068.32 | 1,082.88 | 1,076.88 | -0.45% | 970,171 |
| Feb 10, 2026 | 1,079.25 | 1,113.56 | 1,078.74 | 1,087.78 | 1,081.76 | 0.73% | 956,539 |
| Feb 9, 2026 | 1,045.09 | 1,084.69 | 1,044.01 | 1,079.90 | 1,073.92 | 2.23% | 799,466 |
| Feb 6, 2026 | 1,069.50 | 1,075.38 | 1,047.57 | 1,056.38 | 1,050.53 | 0.15% | 1,343,739 |
| Feb 5, 2026 | 1,065.90 | 1,078.88 | 1,049.24 | 1,054.80 | 1,048.96 | -1.98% | 756,125 |
| Feb 4, 2026 | 1,068.78 | 1,081.97 | 1,042.94 | 1,076.16 | 1,070.20 | 0.57% | 827,669 |
| Feb 3, 2026 | 1,115.00 | 1,118.59 | 1,048.54 | 1,070.08 | 1,064.16 | -4.43% | 947,375 |
| Feb 2, 2026 | 1,118.13 | 1,124.33 | 1,104.94 | 1,119.66 | 1,113.46 | 0.06% | 498,978 |
| Jan 30, 2026 | 1,115.37 | 1,129.07 | 1,102.74 | 1,118.94 | 1,112.75 | -0.78% | 632,186 |
| Jan 29, 2026 | 1,127.14 | 1,135.00 | 1,107.26 | 1,127.78 | 1,121.54 | 0.54% | 701,155 |
| Jan 28, 2026 | 1,106.00 | 1,123.81 | 1,098.39 | 1,121.67 | 1,115.46 | 1.35% | 616,256 |
| Jan 27, 2026 | 1,121.56 | 1,125.50 | 1,098.00 | 1,106.69 | 1,100.56 | -1.32% | 537,364 |
| Jan 26, 2026 | 1,133.57 | 1,141.48 | 1,121.11 | 1,121.54 | 1,115.33 | -0.74% | 739,414 |
| Jan 23, 2026 | 1,133.91 | 1,136.49 | 1,121.00 | 1,129.91 | 1,123.65 | -0.86% | 730,692 |
| Jan 22, 2026 | 1,137.60 | 1,148.02 | 1,132.46 | 1,139.72 | 1,133.41 | 1.05% | 683,811 |
| Jan 21, 2026 | 1,120.00 | 1,135.35 | 1,114.60 | 1,127.85 | 1,121.61 | 1.60% | 687,820 |
| Jan 20, 2026 | 1,144.00 | 1,148.36 | 1,105.99 | 1,110.05 | 1,103.90 | -4.57% | 1,026,087 |
| Jan 16, 2026 | 1,159.50 | 1,181.36 | 1,159.00 | 1,163.17 | 1,156.73 | 0.56% | 1,125,824 |
| Jan 15, 2026 | 1,128.62 | 1,162.33 | 1,125.06 | 1,156.65 | 1,150.25 | 5.93% | 1,401,654 |