Skip to main content
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
966.35
-68.65 (-6.63%)
Mar 6, 2026, 11:45 AM EST - Market open

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026991.29994.82958.00970.94--6.19%605,132
Mar 5, 20261,039.691,046.461,022.121,035.001,029.27-1.36%672,490
Mar 4, 20261,060.001,062.991,045.001,049.231,043.42-0.32%482,308
Mar 3, 20261,033.031,066.991,029.001,052.591,046.76-1.47%893,444
Mar 2, 20261,038.771,075.521,031.951,068.311,062.400.48%708,914
Feb 27, 20261,073.071,080.001,040.451,063.231,057.34-2.48%1,191,826
Feb 26, 20261,100.001,108.051,060.121,090.271,084.23-0.32%725,485
Feb 25, 20261,086.491,097.671,061.501,093.781,087.721.18%774,293
Feb 24, 20261,061.131,093.861,051.411,081.051,075.070.94%737,539
Feb 23, 20261,099.971,108.221,056.001,071.011,065.08-2.07%727,295
Feb 20, 20261,074.911,102.581,068.071,093.641,087.591.14%567,747
Feb 19, 20261,077.901,084.771,064.101,081.281,075.29-1.01%662,383
Feb 18, 20261,080.241,103.791,070.351,092.261,086.211.83%700,052
Feb 17, 20261,074.611,087.901,059.231,072.671,066.730.11%922,083
Feb 13, 20261,057.201,072.201,047.001,071.511,065.581.50%669,228
Feb 12, 20261,084.301,087.991,017.001,055.631,049.79-2.52%1,153,189
Feb 11, 20261,089.011,099.001,068.321,082.881,076.88-0.45%970,171
Feb 10, 20261,079.251,113.561,078.741,087.781,081.760.73%956,539
Feb 9, 20261,045.091,084.691,044.011,079.901,073.922.23%799,466
Feb 6, 20261,069.501,075.381,047.571,056.381,050.530.15%1,343,739
Feb 5, 20261,065.901,078.881,049.241,054.801,048.96-1.98%756,125
Feb 4, 20261,068.781,081.971,042.941,076.161,070.200.57%827,669
Feb 3, 20261,115.001,118.591,048.541,070.081,064.16-4.43%947,375
Feb 2, 20261,118.131,124.331,104.941,119.661,113.460.06%498,978
Jan 30, 20261,115.371,129.071,102.741,118.941,112.75-0.78%632,186
Jan 29, 20261,127.141,135.001,107.261,127.781,121.540.54%701,155
Jan 28, 20261,106.001,123.811,098.391,121.671,115.461.35%616,256
Jan 27, 20261,121.561,125.501,098.001,106.691,100.56-1.32%537,364
Jan 26, 20261,133.571,141.481,121.111,121.541,115.33-0.74%739,414
Jan 23, 20261,133.911,136.491,121.001,129.911,123.65-0.86%730,692
Jan 22, 20261,137.601,148.021,132.461,139.721,133.411.05%683,811
Jan 21, 20261,120.001,135.351,114.601,127.851,121.611.60%687,820
Jan 20, 20261,144.001,148.361,105.991,110.051,103.90-4.57%1,026,087
Jan 16, 20261,159.501,181.361,159.001,163.171,156.730.56%1,125,824
Jan 15, 20261,128.621,162.331,125.061,156.651,150.255.93%1,401,654
Jan 14, 20261,070.531,094.011,070.411,091.851,085.810.21%954,293
Jan 13, 20261,089.541,094.001,073.731,089.541,083.510.03%730,698
Jan 12, 20261,078.481,090.921,073.911,089.261,083.230.38%726,820
Jan 9, 20261,090.231,092.771,080.001,085.101,079.09-0.26%613,837
Jan 8, 20261,060.131,092.451,060.131,087.921,081.901.19%558,171
Jan 7, 20261,108.161,112.801,074.971,075.091,069.14-3.34%839,777
Jan 6, 20261,119.321,124.281,106.761,112.281,106.12-0.67%537,672
Jan 5, 20261,085.881,131.651,083.251,119.761,113.563.20%926,277
Jan 2, 20261,071.441,089.881,069.001,085.061,079.051.38%603,270
Dec 31, 20251,082.951,085.361,070.081,070.341,064.41-1.20%327,674
Dec 30, 20251,088.541,090.001,082.011,083.311,077.31-0.47%273,099
Dec 29, 20251,091.041,092.051,082.761,088.401,082.370.03%295,270
Dec 26, 20251,090.721,091.691,084.631,088.111,082.09-0.08%230,338
Dec 24, 20251,089.821,094.331,084.001,088.961,082.930.22%195,143
Dec 23, 20251,085.551,091.741,083.401,086.551,080.53-0.15%265,494
Dec 22, 20251,066.331,090.961,065.771,088.211,082.192.64%575,516
Dec 19, 20251,066.951,068.561,057.751,060.171,054.30-0.45%1,174,153
Dec 18, 20251,073.911,078.511,057.451,064.991,059.09-588,482
Dec 17, 20251,072.801,083.751,064.641,065.001,059.10-0.29%648,285
Dec 16, 20251,081.361,083.191,063.891,068.141,062.23-1.30%651,576
Dec 15, 20251,095.431,098.851,078.501,082.161,076.17-0.64%564,749
Dec 12, 20251,107.261,107.261,085.011,089.091,083.06-1.16%608,040
Dec 11, 20251,084.861,104.331,081.001,101.841,095.741.71%774,445
Dec 10, 20251,077.241,089.771,071.521,083.361,077.361.12%840,898
Dec 9, 20251,060.261,074.091,059.181,071.311,065.380.87%445,352
Dec 8, 20251,074.001,078.861,057.151,062.021,056.14-0.95%612,633
Dec 5, 20251,068.491,074.001,062.891,072.161,066.22-0.32%544,202
Dec 4, 20251,080.821,086.851,072.641,075.581,064.44-0.40%597,894
Dec 3, 20251,043.071,087.091,040.651,079.871,068.693.97%863,354
Dec 2, 20251,043.001,045.121,031.001,038.621,027.87-0.13%376,584
Dec 1, 20251,039.001,052.571,037.001,039.941,029.17-0.70%624,618
Nov 28, 20251,049.891,053.941,043.861,047.301,036.460.70%300,277
Nov 26, 20251,031.111,048.321,030.041,040.061,029.291.00%560,965
Nov 25, 20251,019.491,033.001,010.921,029.771,019.111.01%688,749
Nov 24, 20251,006.851,024.221,004.941,019.491,008.930.47%1,010,311
Nov 21, 2025999.001,015.38990.811,014.721,004.212.24%1,229,200
Nov 20, 20251,029.111,032.49990.58992.52982.24-2.18%677,930
Nov 19, 20251,020.001,025.441,009.061,014.681,004.17-0.44%838,763
Nov 18, 20251,022.001,026.771,010.501,019.141,008.59-0.46%749,621
Nov 17, 20251,053.491,055.061,014.111,023.801,013.20-3.23%935,202
Nov 14, 20251,060.001,065.841,048.261,057.941,046.99-1.09%459,496
Nov 13, 20251,090.371,093.361,060.601,069.651,058.58-2.22%541,755
Nov 12, 20251,086.401,098.641,086.121,093.931,082.600.75%433,235
Nov 11, 20251,082.161,086.651,076.701,085.761,074.520.29%309,754
Nov 10, 20251,087.681,091.951,071.191,082.631,071.420.04%413,637
Nov 7, 20251,064.431,083.391,057.771,082.201,071.001.19%470,360
Nov 6, 20251,069.641,079.051,056.071,069.441,058.37-0.38%415,720
Nov 5, 20251,058.991,082.571,053.631,073.571,062.451.29%550,290
Nov 4, 20251,061.001,067.381,057.001,059.911,048.94-0.83%935,023
Nov 3, 20251,079.081,081.831,057.201,068.831,057.76-1.29%790,926
Oct 31, 20251,090.001,092.521,073.761,082.811,071.60-1.39%895,502
Oct 30, 20251,097.401,106.891,090.951,098.051,086.68-632,073
Oct 29, 20251,117.621,121.811,096.991,098.001,086.63-2.40%861,925
Oct 28, 20251,131.971,138.651,124.541,124.951,113.30-0.56%390,396
Oct 27, 20251,146.391,146.391,128.951,131.311,119.60-0.47%726,209
Oct 24, 20251,141.271,144.501,133.241,136.631,124.861.03%560,695
Oct 23, 20251,131.511,132.521,119.991,125.001,113.35-0.41%371,636
Oct 22, 20251,129.501,134.941,120.221,129.681,117.98-0.03%618,550
Oct 21, 20251,158.161,159.721,129.471,130.001,118.30-2.59%1,052,402
Oct 20, 20251,178.001,178.991,158.621,160.001,147.99-0.10%678,897
Oct 17, 20251,169.061,176.181,154.151,161.161,149.14-0.87%777,614
Oct 16, 20251,204.001,209.891,168.131,171.361,159.23-2.60%1,250,532
Oct 15, 20251,200.001,219.941,178.001,202.591,190.140.70%1,003,797
Oct 14, 20251,140.001,209.821,135.001,194.261,181.903.39%1,146,364
Oct 13, 20251,147.621,163.441,144.721,155.121,143.162.01%742,436