BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,145.59
+13.81 (1.22%)
Sep 18, 2025, 11:24 AM EDT - Market open
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,121.00 | 1,133.45 | 1,117.00 | 1,131.78 | 1,131.78 | 1.15% | 508,134 |
| Sep 16, 2025 | 1,120.00 | 1,123.39 | 1,106.61 | 1,118.89 | 1,118.89 | 0.34% | 547,553 |
| Sep 15, 2025 | 1,120.58 | 1,125.61 | 1,110.50 | 1,115.11 | 1,115.11 | -0.74% | 506,922 |
| Sep 12, 2025 | 1,132.72 | 1,140.00 | 1,118.65 | 1,123.41 | 1,123.41 | -0.95% | 544,815 |
| Sep 11, 2025 | 1,105.00 | 1,141.83 | 1,102.97 | 1,134.18 | 1,134.18 | 2.84% | 585,217 |
| Sep 10, 2025 | 1,107.28 | 1,118.52 | 1,098.81 | 1,102.89 | 1,102.89 | -0.25% | 367,412 |
| Sep 9, 2025 | 1,101.56 | 1,113.71 | 1,100.05 | 1,105.67 | 1,105.67 | 0.07% | 334,299 |
| Sep 8, 2025 | 1,098.28 | 1,105.82 | 1,094.00 | 1,104.92 | 1,104.92 | 0.52% | 671,011 |
| Sep 5, 2025 | 1,107.71 | 1,110.18 | 1,088.57 | 1,099.15 | 1,099.15 | -0.87% | 487,595 |
| Sep 4, 2025 | 1,109.00 | 1,113.00 | 1,101.58 | 1,108.76 | 1,103.53 | 0.84% | 460,044 |
| Sep 3, 2025 | 1,112.60 | 1,113.20 | 1,092.66 | 1,099.49 | 1,094.30 | -1.37% | 411,759 |
| Sep 2, 2025 | 1,117.84 | 1,119.99 | 1,100.59 | 1,114.77 | 1,109.51 | -1.10% | 391,419 |
| Aug 29, 2025 | 1,131.90 | 1,134.14 | 1,118.45 | 1,127.14 | 1,121.82 | -0.30% | 356,068 |
| Aug 28, 2025 | 1,133.80 | 1,138.00 | 1,127.12 | 1,130.48 | 1,125.15 | -0.10% | 475,204 |
| Aug 27, 2025 | 1,138.39 | 1,144.78 | 1,131.56 | 1,131.63 | 1,126.29 | -0.72% | 310,178 |
| Aug 26, 2025 | 1,135.03 | 1,142.41 | 1,125.53 | 1,139.80 | 1,134.42 | 0.24% | 580,410 |
| Aug 25, 2025 | 1,143.41 | 1,150.00 | 1,136.57 | 1,137.10 | 1,131.74 | -0.96% | 415,052 |
| Aug 22, 2025 | 1,128.89 | 1,157.75 | 1,126.00 | 1,148.17 | 1,142.75 | 2.08% | 433,703 |
| Aug 21, 2025 | 1,124.82 | 1,129.00 | 1,118.83 | 1,124.75 | 1,119.44 | -0.33% | 275,084 |
| Aug 20, 2025 | 1,125.86 | 1,132.84 | 1,114.01 | 1,128.46 | 1,123.14 | - | 573,228 |
| Aug 19, 2025 | 1,126.28 | 1,135.00 | 1,121.80 | 1,128.47 | 1,123.15 | -0.67% | 611,810 |
| Aug 18, 2025 | 1,134.00 | 1,141.00 | 1,126.82 | 1,136.12 | 1,130.76 | 0.10% | 405,860 |
| Aug 15, 2025 | 1,163.52 | 1,163.52 | 1,134.43 | 1,135.01 | 1,129.66 | -2.17% | 582,235 |
| Aug 14, 2025 | 1,154.13 | 1,162.50 | 1,144.83 | 1,160.16 | 1,154.69 | 0.01% | 407,645 |
| Aug 13, 2025 | 1,166.50 | 1,171.89 | 1,148.00 | 1,160.03 | 1,154.56 | 0.04% | 570,861 |
| Aug 12, 2025 | 1,134.33 | 1,161.50 | 1,131.57 | 1,159.61 | 1,154.14 | 2.81% | 669,217 |
| Aug 11, 2025 | 1,125.00 | 1,133.08 | 1,121.78 | 1,127.93 | 1,122.61 | 0.26% | 575,724 |
| Aug 8, 2025 | 1,119.72 | 1,126.17 | 1,114.55 | 1,124.97 | 1,119.66 | 1.09% | 427,904 |
| Aug 7, 2025 | 1,130.00 | 1,131.93 | 1,108.16 | 1,112.83 | 1,107.58 | -0.69% | 381,537 |
| Aug 6, 2025 | 1,114.02 | 1,122.14 | 1,105.98 | 1,120.54 | 1,115.25 | 0.98% | 404,963 |
| Aug 5, 2025 | 1,122.74 | 1,122.74 | 1,099.52 | 1,109.64 | 1,104.41 | -0.58% | 481,394 |
| Aug 4, 2025 | 1,097.98 | 1,116.06 | 1,095.25 | 1,116.06 | 1,110.80 | 2.22% | 503,176 |
| Aug 1, 2025 | 1,089.00 | 1,097.66 | 1,077.20 | 1,091.80 | 1,086.65 | -1.28% | 673,393 |
| Jul 31, 2025 | 1,108.29 | 1,120.95 | 1,103.24 | 1,106.01 | 1,100.79 | -0.78% | 498,576 |
| Jul 30, 2025 | 1,117.30 | 1,126.55 | 1,109.44 | 1,114.65 | 1,109.39 | -0.61% | 372,449 |
| Jul 29, 2025 | 1,123.35 | 1,127.94 | 1,114.75 | 1,121.53 | 1,116.24 | 0.33% | 422,041 |
| Jul 28, 2025 | 1,124.00 | 1,125.69 | 1,115.09 | 1,117.82 | 1,112.55 | -0.49% | 299,397 |
| Jul 25, 2025 | 1,122.32 | 1,130.66 | 1,117.76 | 1,123.28 | 1,117.98 | 0.44% | 516,333 |
| Jul 24, 2025 | 1,117.00 | 1,125.76 | 1,113.64 | 1,118.37 | 1,113.09 | -0.18% | 539,549 |
| Jul 23, 2025 | 1,104.17 | 1,122.73 | 1,100.56 | 1,120.37 | 1,115.08 | 1.82% | 653,555 |
| Jul 22, 2025 | 1,096.08 | 1,103.81 | 1,086.18 | 1,100.39 | 1,095.20 | 0.67% | 580,871 |
| Jul 21, 2025 | 1,107.68 | 1,110.71 | 1,093.02 | 1,093.02 | 1,087.86 | -0.96% | 445,878 |
| Jul 18, 2025 | 1,111.93 | 1,119.19 | 1,102.58 | 1,103.59 | 1,098.38 | -0.16% | 991,574 |
| Jul 17, 2025 | 1,085.00 | 1,109.29 | 1,077.11 | 1,105.38 | 1,100.17 | 2.14% | 1,175,847 |
| Jul 16, 2025 | 1,054.59 | 1,086.95 | 1,053.00 | 1,082.24 | 1,077.13 | 3.45% | 1,407,409 |
| Jul 15, 2025 | 1,070.85 | 1,076.47 | 1,033.77 | 1,046.16 | 1,041.23 | -5.88% | 1,939,352 |
| Jul 14, 2025 | 1,101.08 | 1,112.13 | 1,098.44 | 1,111.46 | 1,106.22 | 0.89% | 661,833 |
| Jul 11, 2025 | 1,099.61 | 1,103.44 | 1,091.82 | 1,101.64 | 1,096.44 | -0.22% | 545,553 |
| Jul 10, 2025 | 1,091.78 | 1,105.72 | 1,084.15 | 1,104.05 | 1,098.84 | 1.41% | 467,761 |
| Jul 9, 2025 | 1,080.00 | 1,088.77 | 1,077.64 | 1,088.75 | 1,083.61 | 1.28% | 340,477 |