Skip to main content
logo
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,118.25
-19.04 (-1.67%)
At close: Oct 23, 2026, 4:00 PM EDT
1,118.50
+0.25 (0.02%)
After-hours: Oct 23, 2026, 7:48 PM EDT

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261,124.971,132.961,105.471,118.251,118.25-1.67%813,351
Oct 22, 20261,139.781,159.991,132.371,137.291,137.29-1.07%716,208
Oct 21, 20261,136.261,149.701,126.291,149.601,149.601.85%759,117
Oct 20, 20261,138.891,150.211,123.841,128.681,128.680.36%1,177,255
Oct 19, 20261,136.821,141.591,121.541,124.601,124.60-0.86%540,524
Oct 16, 20261,127.901,149.901,119.581,134.381,134.381.21%1,138,850
Oct 15, 20261,099.401,124.581,065.261,120.781,120.784.38%1,219,392
Oct 14, 20261,088.631,106.001,062.791,073.791,073.790.72%1,086,622
Oct 13, 20261,088.091,090.681,066.051,066.121,066.12-1.64%646,896
Oct 12, 20261,087.291,092.921,080.401,083.921,083.920.14%325,324
Oct 9, 20261,068.351,086.691,065.311,082.391,082.391.60%376,639
Oct 8, 20261,055.961,070.381,052.101,065.351,065.35-0.40%433,607
Oct 7, 20261,067.021,070.521,057.951,069.631,069.63-0.91%383,080
Oct 6, 20261,079.011,086.451,069.421,079.421,079.421.22%538,606
Oct 5, 20261,056.301,074.451,040.421,066.451,066.450.64%610,403
Oct 2, 20261,075.421,089.371,058.231,059.631,059.63-0.44%534,464
Oct 1, 20261,060.521,072.841,053.141,064.361,064.360.57%511,007
Sep 30, 20261,067.341,071.921,057.481,058.291,058.29-0.90%538,555
Sep 29, 20261,069.331,075.881,061.721,067.941,067.94-0.31%347,995
Sep 28, 20261,076.991,083.001,063.201,071.251,071.25-1.39%516,908
Sep 25, 20261,076.221,087.831,066.531,086.311,086.311.20%511,553
Sep 24, 20261,059.671,073.771,053.491,073.451,073.451.18%497,090
Sep 23, 20261,055.941,073.361,055.941,060.891,060.89-0.54%455,521
Sep 22, 20261,089.941,098.111,065.001,066.661,066.66-2.17%499,064
Sep 21, 20261,080.001,091.181,064.901,090.271,090.271.92%501,042
Sep 18, 20261,047.141,070.111,041.911,069.781,069.781.50%1,062,913
Sep 17, 20261,052.061,061.111,047.601,053.961,053.961.61%584,368
Sep 16, 20261,063.381,063.401,017.461,037.241,037.24-2.02%621,401
Sep 15, 20261,062.191,067.591,049.751,058.661,058.66-0.65%439,637
Sep 14, 20261,073.711,080.021,057.721,065.601,065.60-1.30%443,252
Sep 11, 20261,082.811,092.001,072.391,079.651,079.651.62%458,714
Sep 10, 20261,065.341,074.521,061.551,062.401,062.40-0.90%351,168
Sep 9, 20261,092.771,092.891,071.201,072.031,072.03-2.13%463,284
Sep 8, 20261,107.781,113.031,094.171,095.371,095.37-1.90%521,346
Sep 4, 20261,112.001,124.821,111.171,122.291,116.56-0.34%410,827
Sep 3, 20261,117.421,132.991,112.071,126.151,120.401.72%519,949
Sep 2, 20261,128.791,137.011,106.401,107.081,101.43-1.86%737,256
Sep 1, 20261,142.011,149.141,124.151,128.101,122.34-2.38%575,712
Aug 31, 20261,152.871,158.831,142.571,155.611,149.71-0.76%796,683
Aug 28, 20261,170.561,183.391,158.321,164.481,158.53-0.26%721,353
Aug 27, 20261,168.431,187.171,161.901,167.571,161.61-0.48%751,585
Aug 26, 20261,175.711,182.011,170.881,173.211,167.22-0.29%644,980
Aug 25, 20261,170.941,180.781,163.361,176.641,170.630.34%488,510
Aug 24, 20261,158.841,174.431,156.571,172.611,166.621.39%585,068
Aug 21, 20261,150.681,160.001,147.331,156.551,150.651.47%380,588
Aug 20, 20261,154.761,159.811,139.291,139.821,134.00-1.65%702,201
Aug 19, 20261,161.521,181.681,155.101,158.921,153.000.40%584,724
Aug 18, 20261,149.001,161.811,143.131,154.351,148.460.63%355,358
Aug 17, 20261,167.311,169.481,146.971,147.111,141.25-2.27%450,455
Aug 14, 20261,179.001,180.001,168.501,173.731,167.74-0.77%515,081