BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
825.07
-62.58 (-7.05%)
Apr 4, 2025, 10:08 AM EDT - Market open
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 852.88 | 918.56 | 836.85 | 839.90 | - | -5.38% | - |
| Apr 3, 2025 | 918.56 | 928.21 | 887.16 | 887.65 | 887.65 | -7.71% | 903,345 |
| Apr 2, 2025 | 934.03 | 965.96 | 934.03 | 961.84 | 961.84 | 1.88% | 490,262 |
| Apr 1, 2025 | 945.91 | 957.38 | 931.41 | 944.08 | 944.08 | -0.25% | 668,731 |
| Mar 31, 2025 | 933.60 | 949.37 | 920.45 | 946.48 | 946.48 | -0.02% | 1,195,465 |
| Mar 28, 2025 | 966.24 | 967.65 | 945.77 | 946.70 | 946.70 | -2.19% | 569,047 |
| Mar 27, 2025 | 965.51 | 976.80 | 957.50 | 967.94 | 967.94 | -0.03% | 479,155 |
| Mar 26, 2025 | 975.00 | 980.20 | 964.00 | 968.24 | 968.24 | -0.54% | 667,848 |
| Mar 25, 2025 | 970.48 | 977.28 | 961.86 | 973.48 | 973.48 | 1.04% | 566,717 |
| Mar 24, 2025 | 960.65 | 972.99 | 957.00 | 963.50 | 963.50 | 1.24% | 640,165 |
| Mar 21, 2025 | 948.00 | 956.34 | 938.17 | 951.73 | 951.73 | -0.26% | 5,211,797 |
| Mar 20, 2025 | 952.69 | 961.63 | 949.52 | 954.17 | 954.17 | -0.32% | 668,049 |
| Mar 19, 2025 | 959.68 | 966.00 | 951.00 | 957.23 | 957.23 | -0.15% | 1,086,897 |
| Mar 18, 2025 | 957.63 | 964.57 | 956.01 | 958.62 | 958.62 | 0.06% | 1,086,482 |
| Mar 17, 2025 | 937.13 | 960.94 | 933.37 | 958.00 | 958.00 | 3.15% | 922,636 |
| Mar 14, 2025 | 915.02 | 929.10 | 907.92 | 928.70 | 928.70 | 3.14% | 623,759 |
| Mar 13, 2025 | 913.02 | 913.50 | 898.26 | 900.46 | 900.46 | -1.05% | 656,796 |
| Mar 12, 2025 | 920.00 | 923.53 | 903.54 | 910.06 | 910.06 | -0.03% | 630,156 |
| Mar 11, 2025 | 912.13 | 922.97 | 904.95 | 910.37 | 910.37 | -0.53% | 963,132 |
| Mar 10, 2025 | 918.10 | 931.78 | 901.53 | 915.26 | 915.26 | -3.34% | 1,066,449 |
| Mar 7, 2025 | 953.03 | 953.03 | 918.99 | 946.92 | 946.92 | -1.33% | 1,180,886 |
| Mar 6, 2025 | 957.63 | 969.01 | 948.73 | 959.64 | 954.39 | -0.88% | 698,204 |
| Mar 5, 2025 | 964.00 | 969.66 | 947.85 | 968.14 | 962.84 | 1.72% | 837,827 |
| Mar 4, 2025 | 952.36 | 964.58 | 933.34 | 951.79 | 946.58 | -1.52% | 1,040,301 |
| Mar 3, 2025 | 979.84 | 990.79 | 958.84 | 966.47 | 961.18 | -1.16% | 767,212 |
| Feb 28, 2025 | 943.18 | 980.48 | 942.01 | 977.78 | 972.43 | 3.48% | 1,412,644 |
| Feb 27, 2025 | 959.10 | 969.99 | 943.50 | 944.89 | 939.72 | -0.93% | 675,324 |
| Feb 26, 2025 | 956.50 | 967.11 | 952.28 | 953.77 | 948.55 | -0.44% | 614,369 |
| Feb 25, 2025 | 957.95 | 966.12 | 945.86 | 958.01 | 952.77 | 0.55% | 1,004,063 |
| Feb 24, 2025 | 975.35 | 982.28 | 948.11 | 952.80 | 947.59 | -2.20% | 1,141,587 |
| Feb 21, 2025 | 992.49 | 993.21 | 971.01 | 974.22 | 968.89 | -1.53% | 1,253,962 |
| Feb 20, 2025 | 986.50 | 991.32 | 974.02 | 989.38 | 983.97 | 0.31% | 769,665 |
| Feb 19, 2025 | 971.00 | 989.70 | 966.88 | 986.34 | 980.94 | 0.87% | 760,305 |
| Feb 18, 2025 | 969.14 | 977.87 | 959.07 | 977.86 | 972.51 | 0.40% | 1,048,863 |
| Feb 14, 2025 | 975.00 | 978.65 | 968.38 | 973.92 | 968.59 | -0.65% | 965,358 |
| Feb 13, 2025 | 979.04 | 982.00 | 970.27 | 980.30 | 974.94 | 0.68% | 480,459 |
| Feb 12, 2025 | 975.04 | 980.89 | 965.88 | 973.71 | 968.38 | -1.47% | 563,118 |
| Feb 11, 2025 | 980.00 | 989.46 | 973.60 | 988.20 | 982.79 | 0.27% | 884,905 |
| Feb 10, 2025 | 995.00 | 996.34 | 976.79 | 985.55 | 980.16 | -0.65% | 683,840 |
| Feb 7, 2025 | 1,008.76 | 1,015.91 | 991.15 | 992.04 | 986.61 | -1.45% | 732,027 |
| Feb 6, 2025 | 1,020.35 | 1,023.80 | 1,005.00 | 1,006.62 | 1,001.11 | -0.78% | 688,927 |
| Feb 5, 2025 | 1,020.00 | 1,027.55 | 1,005.91 | 1,014.50 | 1,008.95 | -0.11% | 710,406 |
| Feb 4, 2025 | 1,011.54 | 1,019.50 | 1,004.00 | 1,015.66 | 1,010.10 | 0.19% | 931,248 |
| Feb 3, 2025 | 1,054.48 | 1,056.54 | 1,006.63 | 1,013.75 | 1,008.20 | -5.74% | 1,502,248 |
| Jan 31, 2025 | 1,074.09 | 1,084.22 | 1,068.76 | 1,075.50 | 1,069.62 | 0.37% | 958,072 |
| Jan 30, 2025 | 1,069.20 | 1,078.25 | 1,059.33 | 1,071.52 | 1,065.66 | 1.80% | 532,128 |
| Jan 29, 2025 | 1,047.11 | 1,066.83 | 1,045.31 | 1,052.61 | 1,046.85 | 0.13% | 808,647 |
| Jan 28, 2025 | 1,029.68 | 1,055.72 | 1,027.05 | 1,051.20 | 1,045.45 | 2.06% | 1,083,082 |
| Jan 27, 2025 | 1,010.00 | 1,030.91 | 1,004.69 | 1,029.94 | 1,024.30 | 0.93% | 662,932 |
| Jan 24, 2025 | 1,013.14 | 1,026.00 | 1,013.14 | 1,020.45 | 1,014.87 | 0.27% | 731,330 |