BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,164.98
-1.25 (-0.11%)
Oct 8, 2025, 3:35 PM EDT - Market open

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251,171.441,178.191,155.471,166.32-0.01%236,248
Oct 7, 20251,179.271,183.951,155.031,166.231,166.23-1.11%531,394
Oct 6, 20251,168.981,184.131,158.601,179.271,179.271.60%772,561
Oct 3, 20251,166.961,168.011,157.851,160.691,160.690.01%377,223
Oct 2, 20251,145.541,167.481,138.601,160.541,160.541.71%615,951
Oct 1, 20251,154.001,156.921,133.691,141.071,141.07-2.13%604,343
Sep 30, 20251,176.651,183.501,154.501,165.871,165.87-0.82%691,662
Sep 29, 20251,167.401,182.141,163.851,175.561,175.561.65%567,600
Sep 26, 20251,152.001,159.481,150.781,156.451,156.450.80%435,544
Sep 25, 20251,122.681,149.121,118.001,147.291,147.291.71%680,300
Sep 24, 20251,133.501,140.431,125.611,127.981,127.98-0.33%345,418
Sep 23, 20251,138.501,146.261,127.411,131.751,131.75-0.39%427,188
Sep 22, 20251,137.191,142.911,133.701,136.211,136.21-0.58%366,078
Sep 19, 20251,138.771,145.051,126.001,142.851,142.850.50%1,505,458
Sep 18, 20251,136.941,151.941,134.501,137.131,137.130.47%523,878
Sep 17, 20251,121.001,133.451,117.001,131.781,131.781.15%508,134
Sep 16, 20251,120.001,123.391,106.611,118.891,118.890.34%547,553
Sep 15, 20251,120.581,125.611,110.501,115.111,115.11-0.74%506,922
Sep 12, 20251,132.721,140.001,118.651,123.411,123.41-0.95%544,815
Sep 11, 20251,105.001,141.831,102.971,134.181,134.182.84%585,217
Sep 10, 20251,107.281,118.521,098.811,102.891,102.89-0.25%367,412
Sep 9, 20251,101.561,113.711,100.051,105.671,105.670.07%334,299
Sep 8, 20251,098.281,105.821,094.001,104.921,104.920.52%671,011
Sep 5, 20251,107.711,110.181,088.571,099.151,099.15-0.87%487,595
Sep 4, 20251,109.001,113.001,101.581,108.761,103.530.84%460,044
Sep 3, 20251,112.601,113.201,092.661,099.491,094.30-1.37%411,759
Sep 2, 20251,117.841,119.991,100.591,114.771,109.51-1.10%391,419
Aug 29, 20251,131.901,134.141,118.451,127.141,121.82-0.30%356,068
Aug 28, 20251,133.801,138.001,127.121,130.481,125.15-0.10%475,204
Aug 27, 20251,138.391,144.781,131.561,131.631,126.29-0.72%310,178
Aug 26, 20251,135.031,142.411,125.531,139.801,134.420.24%580,410
Aug 25, 20251,143.411,150.001,136.571,137.101,131.74-0.96%415,052
Aug 22, 20251,128.891,157.751,126.001,148.171,142.752.08%433,703
Aug 21, 20251,124.821,129.001,118.831,124.751,119.44-0.33%275,084
Aug 20, 20251,125.861,132.841,114.011,128.461,123.14-573,228
Aug 19, 20251,126.281,135.001,121.801,128.471,123.15-0.67%611,810
Aug 18, 20251,134.001,141.001,126.821,136.121,130.760.10%405,860
Aug 15, 20251,163.521,163.521,134.431,135.011,129.66-2.17%582,235
Aug 14, 20251,154.131,162.501,144.831,160.161,154.690.01%407,645
Aug 13, 20251,166.501,171.891,148.001,160.031,154.560.04%570,861
Aug 12, 20251,134.331,161.501,131.571,159.611,154.142.81%669,217
Aug 11, 20251,125.001,133.081,121.781,127.931,122.610.26%575,724
Aug 8, 20251,119.721,126.171,114.551,124.971,119.661.09%427,904
Aug 7, 20251,130.001,131.931,108.161,112.831,107.58-0.69%381,537
Aug 6, 20251,114.021,122.141,105.981,120.541,115.250.98%404,963
Aug 5, 20251,122.741,122.741,099.521,109.641,104.41-0.58%481,394
Aug 4, 20251,097.981,116.061,095.251,116.061,110.802.22%503,176
Aug 1, 20251,089.001,097.661,077.201,091.801,086.65-1.28%673,393
Jul 31, 20251,108.291,120.951,103.241,106.011,100.79-0.78%498,576
Jul 30, 20251,117.301,126.551,109.441,114.651,109.39-0.61%372,449