BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,120.00
-4.95 (-0.44%)
Oct 29, 2025, 9:36 AM EDT - Market open

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251,131.971,138.651,124.541,124.951,124.95-0.56%390,396
Oct 27, 20251,146.391,146.391,128.951,131.311,131.31-0.47%726,209
Oct 24, 20251,141.271,144.501,133.241,136.631,136.631.03%560,695
Oct 23, 20251,131.511,132.521,119.991,125.001,125.00-0.41%371,636
Oct 22, 20251,129.501,134.941,120.221,129.681,129.68-0.03%618,550
Oct 21, 20251,158.161,159.721,129.471,130.001,130.00-2.59%1,052,402
Oct 20, 20251,178.001,178.991,158.621,160.001,160.00-0.10%678,897
Oct 17, 20251,169.061,176.181,154.151,161.161,161.16-0.87%777,614
Oct 16, 20251,204.001,209.891,168.131,171.361,171.36-2.60%1,250,532
Oct 15, 20251,200.001,219.941,178.001,202.591,202.590.70%1,003,797
Oct 14, 20251,140.001,209.821,135.001,194.261,194.263.39%1,146,364
Oct 13, 20251,147.621,163.441,144.721,155.121,155.122.01%742,436
Oct 10, 20251,172.501,180.931,131.381,132.361,132.36-3.00%643,530
Oct 9, 20251,170.631,177.501,157.121,167.431,167.430.21%478,172
Oct 8, 20251,171.441,178.191,155.471,165.001,165.00-0.11%393,670
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