Skip to main content
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,219.77
-6.54 (-0.53%)
Nov 12, 2026, 3:07 PM EST - Market open

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20261,221.101,236.491,219.771,219.771,219.77-0.53%199,739
Nov 11, 20261,230.591,236.931,220.951,226.311,226.310.34%474,920
Nov 10, 20261,218.201,223.331,210.001,222.151,222.150.61%566,741
Nov 9, 20261,195.711,227.331,192.831,214.711,214.713.04%637,082
Nov 6, 20261,157.781,195.191,155.521,178.871,178.870.70%521,374
Nov 5, 20261,235.781,242.121,161.481,170.671,170.67-4.39%906,211
Nov 4, 20261,187.211,231.141,182.431,224.371,224.375.43%1,093,248
Nov 3, 20261,167.651,172.521,154.001,161.321,161.32-0.50%700,096
Nov 2, 20261,168.001,179.841,161.001,167.151,167.151.71%687,389
Oct 30, 20261,165.151,169.041,136.901,147.541,147.54-2.44%644,695
Oct 29, 20261,170.001,182.611,165.291,176.241,176.241.59%591,861
Oct 28, 20261,146.771,162.131,143.001,157.881,157.881.92%664,873
Oct 27, 20261,134.281,138.891,121.861,136.051,136.050.74%545,445
Oct 26, 20261,123.941,135.001,121.101,127.661,127.660.84%454,368
Oct 23, 20261,124.971,132.961,105.471,118.251,118.25-1.67%813,360
Oct 22, 20261,139.781,159.991,132.371,137.291,137.29-1.07%733,073
Oct 21, 20261,136.261,149.701,126.291,149.601,149.601.85%759,565
Oct 20, 20261,138.891,150.211,123.841,128.681,128.680.36%1,177,903
Oct 19, 20261,136.821,141.591,121.541,124.601,124.60-0.86%541,092
Oct 16, 20261,127.901,149.901,119.581,134.381,134.381.21%1,138,850
Oct 15, 20261,099.401,124.581,065.261,120.781,120.784.38%1,219,392
Oct 14, 20261,088.631,106.001,062.791,073.791,073.790.72%1,086,622
Oct 13, 20261,088.091,090.681,066.051,066.121,066.12-1.64%646,896
Oct 12, 20261,087.291,092.921,080.401,083.921,083.920.14%325,324
Oct 9, 20261,068.351,086.691,065.311,082.391,082.391.60%376,639
Oct 8, 20261,055.961,070.381,052.101,065.351,065.35-0.40%433,607
Oct 7, 20261,067.021,070.521,057.951,069.631,069.63-0.91%383,080
Oct 6, 20261,079.011,086.451,069.421,079.421,079.421.22%538,606
Oct 5, 20261,056.301,074.451,040.421,066.451,066.450.64%610,403
Oct 2, 20261,075.421,089.371,058.231,059.631,059.63-0.44%534,464
Oct 1, 20261,060.521,072.841,053.141,064.361,064.360.57%511,007
Sep 30, 20261,067.341,071.921,057.481,058.291,058.29-0.90%538,555
Sep 29, 20261,069.331,075.881,061.721,067.941,067.94-0.31%347,995
Sep 28, 20261,076.991,083.001,063.201,071.251,071.25-1.39%516,908
Sep 25, 20261,076.221,087.831,066.531,086.311,086.311.20%511,553
Sep 24, 20261,059.671,073.771,053.491,073.451,073.451.18%497,090
Sep 23, 20261,055.941,073.361,055.941,060.891,060.89-0.54%455,521
Sep 22, 20261,089.941,098.111,065.001,066.661,066.66-2.17%499,064
Sep 21, 20261,080.001,091.181,064.901,090.271,090.271.92%501,042
Sep 18, 20261,047.141,070.111,041.911,069.781,069.781.50%1,062,913
Sep 17, 20261,052.061,061.111,047.601,053.961,053.961.61%584,368
Sep 16, 20261,063.381,063.401,017.461,037.241,037.24-2.02%621,401
Sep 15, 20261,062.191,067.591,049.751,058.661,058.66-0.65%439,637
Sep 14, 20261,073.711,080.021,057.721,065.601,065.60-1.30%443,252
Sep 11, 20261,082.811,092.001,072.391,079.651,079.651.62%458,714
Sep 10, 20261,065.341,074.521,061.551,062.401,062.40-0.90%351,168
Sep 9, 20261,092.771,092.891,071.201,072.031,072.03-2.13%463,284
Sep 8, 20261,107.781,113.031,094.171,095.371,095.37-1.90%521,346
Sep 4, 20261,112.001,124.821,111.171,122.291,116.56-0.34%410,827
Sep 3, 20261,117.421,132.991,112.071,126.151,120.401.72%519,949