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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025989.07991.00978.59985.46985.46-0.35%479,426
Jun 4, 2025987.00991.00984.99988.97983.770.70%491,976
Jun 3, 2025976.00985.28970.96982.13976.970.42%495,796
Jun 2, 2025975.71979.89965.00978.07972.93-0.19%425,215
May 30, 2025973.14979.97967.34979.89974.740.37%1,061,022
May 29, 2025978.08979.53965.97976.32971.190.52%455,568
May 28, 2025981.99984.50969.74971.28966.17-1.02%367,483
May 27, 2025975.69981.50967.99981.32976.161.88%843,332
May 23, 2025956.89969.73950.30963.18958.12-0.69%517,495
May 22, 2025972.00977.79965.68969.90964.80-0.30%364,119
May 21, 2025989.00996.68971.09972.83967.71-2.49%696,222
May 20, 2025987.89999.00987.52997.71992.460.41%537,026
May 19, 2025979.19995.66976.53993.66988.430.40%495,005
May 16, 2025986.75992.12982.52989.71984.510.67%723,574
May 15, 2025968.68989.44967.11983.08977.911.66%1,156,696
May 14, 2025960.00969.99959.00967.06961.970.82%679,261
May 13, 2025959.89968.32957.98959.18954.140.12%604,955
May 12, 2025961.42964.94951.13958.03952.993.75%807,999
May 9, 2025930.00932.04922.12923.44918.58-0.56%684,818
May 8, 2025930.00944.98927.21928.64923.760.90%626,759
May 7, 2025917.65924.99914.84920.36915.520.59%547,785
May 6, 2025910.49923.77906.57914.97910.16-0.60%482,927
May 5, 2025922.94933.70920.19920.53915.69-0.93%384,138
May 2, 2025931.42935.16924.32929.20924.311.43%822,899
May 1, 2025912.96923.88905.91916.14911.320.21%451,801
Apr 30, 2025905.96915.88893.94914.26909.45-0.68%1,028,962
Apr 29, 2025910.89921.70905.05920.52915.680.74%392,420
Apr 28, 2025906.23923.52906.23913.74908.940.67%685,243
Apr 25, 2025913.25918.27899.36907.69902.92-0.94%444,604
Apr 24, 2025895.50916.71892.91916.26911.442.66%619,870
Apr 23, 2025909.17929.00888.76892.54887.850.60%553,308
Apr 22, 2025869.92888.47864.51887.22882.553.89%600,743
Apr 21, 2025867.00870.00845.82854.00849.51-2.49%644,568
Apr 17, 2025871.05890.13866.17875.78871.171.16%1,034,367
Apr 16, 2025881.24886.90855.22865.78861.23-2.55%591,515
Apr 15, 2025888.90900.75886.23888.44883.77-0.17%516,567
Apr 14, 2025897.27900.00879.59889.95885.271.27%970,305
Apr 11, 2025848.17888.55840.50878.78874.162.33%963,023
Apr 10, 2025879.49880.41833.10858.78854.26-4.27%1,235,574
Apr 9, 2025800.54904.91799.15897.08892.369.97%1,821,481
Apr 8, 2025849.30856.80805.00815.72811.43-0.22%1,812,388
Apr 7, 2025789.63846.22773.74817.50813.20-0.62%1,654,123
Apr 4, 2025852.88860.52811.16822.62818.29-7.33%1,615,116
Apr 3, 2025918.56928.21887.16887.65882.98-7.71%903,345
Apr 2, 2025934.03965.96934.03961.84956.781.88%490,262
Apr 1, 2025945.91957.38931.41944.08939.12-0.25%668,731
Mar 31, 2025933.60949.37920.45946.48941.50-0.02%1,195,465
Mar 28, 2025966.24967.65945.77946.70941.72-2.19%569,047
Mar 27, 2025965.51976.80957.50967.94962.85-0.03%479,155
Mar 26, 2025975.00980.20964.00968.24963.15-0.54%667,848