Skip to main content
logo
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
995.60
-21.23 (-2.09%)
At close: Jun 5, 2026, 4:00 PM EDT
992.05
-3.55 (-0.36%)
After-hours: Jun 5, 2026, 7:36 PM EDT

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,011.951,011.95991.18995.60995.60-2.09%710,721
Jun 4, 2026997.841,025.67991.471,022.561,016.833.20%1,023,569
Jun 3, 20261,001.111,001.37983.75990.87985.32-2.76%793,130
Jun 2, 20261,017.221,036.111,007.001,018.961,013.25-0.17%727,851
Jun 1, 20261,041.121,053.241,015.311,020.731,015.01-2.50%905,063
May 29, 20261,041.871,060.511,040.001,046.881,041.010.04%1,078,103
May 28, 20261,054.981,062.291,045.001,046.491,040.63-2.23%846,262
May 27, 20261,080.841,085.001,066.711,070.341,064.34-0.66%515,288
May 26, 20261,077.501,084.451,071.111,077.401,071.360.41%507,375
May 22, 20261,070.781,079.991,065.191,073.001,066.990.87%450,943
May 21, 20261,048.881,065.371,045.121,063.751,057.791.16%624,820
May 20, 20261,038.101,052.311,030.191,051.571,045.681.47%760,441
May 19, 20261,074.461,084.001,036.021,036.301,030.49-4.57%1,024,491
May 18, 20261,082.821,098.071,079.661,085.881,079.800.37%458,255
May 15, 20261,094.521,099.751,080.001,081.901,075.84-2.00%456,547
May 14, 20261,100.001,111.091,096.411,104.031,097.840.91%502,324
May 13, 20261,086.541,098.111,076.421,094.101,087.970.15%823,249
May 12, 20261,074.791,096.261,071.001,092.501,086.381.03%484,453
May 11, 20261,084.001,089.881,071.541,081.321,075.26-0.32%587,585
May 8, 20261,074.321,085.231,067.001,084.831,078.751.60%490,891
May 7, 20261,075.621,080.741,058.491,067.741,061.76-0.54%477,264
May 6, 20261,065.751,081.571,064.851,073.571,067.552.35%662,868
May 5, 20261,055.001,064.971,047.521,048.911,043.03-0.32%541,675
May 4, 20261,055.001,068.501,049.891,052.251,046.35-0.89%424,699
May 1, 20261,069.881,080.731,060.591,061.681,055.73-0.37%471,142
Apr 30, 20261,041.001,067.421,033.501,065.601,059.632.52%573,253
Apr 29, 20261,049.001,055.641,031.321,039.381,033.56-0.99%398,081
Apr 28, 20261,062.031,066.991,047.861,049.761,043.88-0.67%424,544
Apr 27, 20261,040.851,058.501,040.851,056.861,050.941.14%532,693
Apr 24, 20261,053.861,059.131,042.441,044.971,039.11-0.81%365,980
Apr 23, 20261,056.101,065.001,041.721,053.471,047.57-0.85%538,892
Apr 22, 20261,054.721,063.421,048.311,062.471,056.521.88%550,935
Apr 21, 20261,049.491,070.731,040.401,042.851,037.01-0.53%674,184
Apr 20, 20261,048.661,060.001,045.001,048.421,042.55-0.35%638,308
Apr 17, 20261,038.281,067.331,036.141,052.141,046.242.65%1,105,574
Apr 16, 20261,054.111,058.401,011.411,024.951,019.21-2.26%950,624
Apr 15, 20261,053.811,062.001,043.451,048.601,042.72-0.57%1,005,943
Apr 14, 20261,050.001,074.001,040.881,054.561,048.653.02%1,350,099
Apr 13, 2026992.801,025.65991.961,023.651,017.912.44%929,368
Apr 10, 20261,002.391,002.93991.18999.31993.71-0.23%671,058
Apr 9, 2026993.771,006.32982.221,001.62996.010.01%676,731
Apr 8, 20261,002.001,017.30995.781,001.54995.934.49%1,247,545
Apr 7, 2026954.99962.00949.29958.46953.09-0.10%471,209
Apr 6, 2026961.13966.09955.00959.41954.03-0.74%451,267
Apr 2, 2026931.43971.24929.25966.56961.140.96%568,978
Apr 1, 2026974.95978.99956.30957.40952.04-0.45%624,658
Mar 31, 2026950.32967.08940.53961.71956.322.96%800,207
Mar 30, 2026939.45953.51930.69934.06928.830.02%806,644
Mar 27, 2026959.80961.48930.00933.85928.62-3.57%877,589
Mar 26, 2026972.59985.18966.55968.46963.03-1.31%739,706