Skip to main content
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,072.16
+7.00 (0.66%)
At close: Dec 5, 2025, 4:00 PM EST
1,072.55
+0.39 (0.04%)
After-hours: Dec 5, 2025, 7:53 PM EST

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,068.491,074.001,062.891,072.161,072.16-0.32%493,514
Dec 4, 20251,080.821,086.851,072.641,075.581,070.37-0.40%538,685
Dec 3, 20251,043.071,087.091,040.651,079.871,074.643.97%863,354
Dec 2, 20251,043.001,045.121,031.001,038.621,033.59-0.13%376,584
Dec 1, 20251,039.001,052.571,037.001,039.941,034.90-0.70%624,618
Nov 28, 20251,049.891,053.941,043.861,047.301,042.230.70%300,277
Nov 26, 20251,031.111,048.321,030.041,040.061,035.021.00%560,965
Nov 25, 20251,019.491,033.001,010.921,029.771,024.781.01%688,749
Nov 24, 20251,006.851,024.221,004.941,019.491,014.550.47%1,010,311
Nov 21, 2025999.001,015.38990.811,014.721,009.802.24%1,229,200
Nov 20, 20251,029.111,032.49990.58992.52987.71-2.18%677,930
Nov 19, 20251,020.001,025.441,009.061,014.681,009.76-0.44%838,763
Nov 18, 20251,022.001,026.771,010.501,019.141,014.20-0.46%749,621
Nov 17, 20251,053.491,055.061,014.111,023.801,018.84-3.23%935,202
Nov 14, 20251,060.001,065.841,048.261,057.941,052.82-1.09%459,496
Nov 13, 20251,090.371,093.361,060.601,069.651,064.47-2.22%541,755
Nov 12, 20251,086.401,098.641,086.121,093.931,088.630.75%433,235
Nov 11, 20251,082.161,086.651,076.701,085.761,080.500.29%309,754
Nov 10, 20251,087.681,091.951,071.191,082.631,077.390.04%413,637
Nov 7, 20251,064.431,083.391,057.771,082.201,076.961.19%470,360
Nov 6, 20251,069.641,079.051,056.071,069.441,064.26-0.38%415,720
Nov 5, 20251,058.991,082.571,053.631,073.571,068.371.29%550,290
Nov 4, 20251,061.001,067.381,057.001,059.911,054.78-0.83%935,023
Nov 3, 20251,079.081,081.831,057.201,068.831,063.65-1.29%790,926
Oct 31, 20251,090.001,092.521,073.761,082.811,077.56-1.39%895,502
Oct 30, 20251,097.401,106.891,090.951,098.051,092.73-632,073
Oct 29, 20251,117.621,121.811,096.991,098.001,092.68-2.40%861,925
Oct 28, 20251,131.971,138.651,124.541,124.951,119.50-0.56%390,396
Oct 27, 20251,146.391,146.391,128.951,131.311,125.83-0.47%726,209
Oct 24, 20251,141.271,144.501,133.241,136.631,131.121.03%560,695
Oct 23, 20251,131.511,132.521,119.991,125.001,119.55-0.41%371,636
Oct 22, 20251,129.501,134.941,120.221,129.681,124.21-0.03%618,550
Oct 21, 20251,158.161,159.721,129.471,130.001,124.53-2.59%1,052,402
Oct 20, 20251,178.001,178.991,158.621,160.001,154.38-0.10%678,897
Oct 17, 20251,169.061,176.181,154.151,161.161,155.54-0.87%777,614
Oct 16, 20251,204.001,209.891,168.131,171.361,165.69-2.60%1,250,532
Oct 15, 20251,200.001,219.941,178.001,202.591,196.760.70%1,003,797
Oct 14, 20251,140.001,209.821,135.001,194.261,188.483.39%1,146,364
Oct 13, 20251,147.621,163.441,144.721,155.121,149.522.01%742,436
Oct 10, 20251,172.501,180.931,131.381,132.361,126.87-3.00%643,530
Oct 9, 20251,170.631,177.501,157.121,167.431,161.780.21%478,172
Oct 8, 20251,171.441,178.191,155.471,165.001,159.36-0.11%393,670
Oct 7, 20251,179.271,183.951,155.031,166.231,160.58-1.11%531,394
Oct 6, 20251,168.981,184.131,158.601,179.271,173.561.60%772,561
Oct 3, 20251,166.961,168.011,157.851,160.691,155.070.01%377,223
Oct 2, 20251,145.541,167.481,138.601,160.541,154.921.71%615,951
Oct 1, 20251,154.001,156.921,133.691,141.071,135.54-2.13%604,343
Sep 30, 20251,176.651,183.501,154.501,165.871,160.22-0.82%691,662
Sep 29, 20251,167.401,182.141,163.851,175.561,169.871.65%567,600
Sep 26, 20251,152.001,159.481,150.781,156.451,150.850.80%435,544
Sep 25, 20251,122.681,149.121,118.001,147.291,141.731.71%680,300
Sep 24, 20251,133.501,140.431,125.611,127.981,122.52-0.33%345,418
Sep 23, 20251,138.501,146.261,127.411,131.751,126.27-0.39%427,188
Sep 22, 20251,137.191,142.911,133.701,136.211,130.71-0.58%366,078
Sep 19, 20251,138.771,145.051,126.001,142.851,137.310.50%1,505,458
Sep 18, 20251,136.941,151.941,134.501,137.131,131.620.47%523,878
Sep 17, 20251,121.001,133.451,117.001,131.781,126.301.15%508,134
Sep 16, 20251,120.001,123.391,106.611,118.891,113.470.34%547,553
Sep 15, 20251,120.581,125.611,110.501,115.111,109.71-0.74%506,922
Sep 12, 20251,132.721,140.001,118.651,123.411,117.97-0.95%544,815
Sep 11, 20251,105.001,141.831,102.971,134.181,128.692.84%585,217
Sep 10, 20251,107.281,118.521,098.811,102.891,097.55-0.25%367,412
Sep 9, 20251,101.561,113.711,100.051,105.671,100.310.07%334,299
Sep 8, 20251,098.281,105.821,094.001,104.921,099.570.52%671,011
Sep 5, 20251,107.711,110.181,088.571,099.151,093.83-0.87%487,595
Sep 4, 20251,109.001,113.001,101.581,108.761,098.200.84%460,044
Sep 3, 20251,112.601,113.201,092.661,099.491,089.02-1.37%413,192
Sep 2, 20251,117.841,119.991,100.591,114.771,104.16-1.10%391,419
Aug 29, 20251,131.901,134.141,118.451,127.141,116.41-0.30%356,068
Aug 28, 20251,133.801,138.001,127.121,130.481,119.72-0.10%475,204
Aug 27, 20251,138.391,144.781,131.561,131.631,120.86-0.72%310,178
Aug 26, 20251,135.031,142.411,125.531,139.801,128.950.24%580,410
Aug 25, 20251,143.411,150.001,136.571,137.101,126.27-0.96%415,052
Aug 22, 20251,128.891,157.751,126.001,148.171,137.242.08%433,703
Aug 21, 20251,124.821,129.001,118.831,124.751,114.04-0.33%275,084
Aug 20, 20251,125.861,132.841,114.011,128.461,117.72-573,228
Aug 19, 20251,126.281,135.001,121.801,128.471,117.73-0.67%611,810
Aug 18, 20251,134.001,141.001,126.821,136.121,125.300.10%405,860
Aug 15, 20251,163.521,163.521,134.431,135.011,124.20-2.17%582,235
Aug 14, 20251,154.131,162.501,144.831,160.161,149.120.01%407,645
Aug 13, 20251,166.501,171.891,148.001,160.031,148.990.04%570,861
Aug 12, 20251,134.331,161.501,131.571,159.611,148.572.81%669,217
Aug 11, 20251,125.001,133.081,121.781,127.931,117.190.26%575,724
Aug 8, 20251,119.721,126.171,114.551,124.971,114.261.09%427,904
Aug 7, 20251,130.001,131.931,108.161,112.831,102.24-0.69%381,537
Aug 6, 20251,114.021,122.141,105.981,120.541,109.870.98%404,963
Aug 5, 20251,122.741,122.741,099.521,109.641,099.08-0.58%481,394
Aug 4, 20251,097.981,116.061,095.251,116.061,105.442.22%503,176
Aug 1, 20251,089.001,097.661,077.201,091.801,081.41-1.28%673,393
Jul 31, 20251,108.291,120.951,103.241,106.011,095.48-0.78%498,576
Jul 30, 20251,117.301,126.551,109.441,114.651,104.04-0.61%372,449
Jul 29, 20251,123.351,127.941,114.751,121.531,110.850.33%422,041
Jul 28, 20251,124.001,125.691,115.091,117.821,107.18-0.49%299,397
Jul 25, 20251,122.321,130.661,117.761,123.281,112.590.44%516,333
Jul 24, 20251,117.001,125.761,113.641,118.371,107.72-0.18%539,549
Jul 23, 20251,104.171,122.731,100.561,120.371,109.701.82%653,555
Jul 22, 20251,096.081,103.811,086.181,100.391,089.910.67%580,871
Jul 21, 20251,107.681,110.711,093.021,093.021,082.61-0.96%445,878
Jul 18, 20251,111.931,119.191,102.581,103.591,093.08-0.16%991,574
Jul 17, 20251,085.001,109.291,077.111,105.381,094.862.14%1,175,847