Skip to main content
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,049.76
-7.10 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
1,053.89
+4.13 (0.39%)
After-hours: Apr 28, 2026, 6:13 PM EDT

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,062.031,066.991,047.861,049.761,049.76-0.67%424,438
Apr 27, 20261,040.851,058.501,040.851,056.861,056.861.14%530,906
Apr 24, 20261,053.861,059.131,042.431,044.971,044.97-0.81%355,731
Apr 23, 20261,056.101,065.001,041.721,053.471,053.47-0.85%537,989
Apr 22, 20261,054.721,063.421,048.311,062.471,062.471.88%549,971
Apr 21, 20261,049.491,070.731,040.401,042.851,042.85-0.53%643,282
Apr 20, 20261,048.661,060.001,045.001,048.421,048.42-0.35%637,619
Apr 17, 20261,038.281,067.331,036.141,052.141,052.142.65%1,103,673
Apr 16, 20261,054.111,058.401,011.411,024.951,024.95-2.26%949,100
Apr 15, 20261,053.811,062.001,043.451,048.601,048.60-0.57%1,004,822
Apr 14, 20261,050.001,074.001,040.881,054.561,054.563.02%1,319,832
Apr 13, 2026992.801,025.65991.961,023.651,023.652.44%919,601
Apr 10, 20261,002.391,002.92991.18999.31999.31-0.23%662,245
Apr 9, 2026993.771,006.32982.221,001.621,001.620.01%660,593
Apr 8, 20261,002.001,017.30995.781,001.541,001.544.49%1,245,439
Apr 7, 2026954.99962.00949.29958.46958.46-0.10%446,565
Apr 6, 2026961.13966.09955.00959.41959.41-0.74%449,966
Apr 2, 2026931.43971.24929.25966.56966.560.96%562,896
Apr 1, 2026974.95978.99956.30957.40957.40-0.45%614,937
Mar 31, 2026950.32967.08940.53961.71961.712.96%768,263
Mar 30, 2026939.45953.51930.69934.06934.060.02%805,171
Mar 27, 2026959.80961.48930.00933.85933.85-3.57%875,942
Mar 26, 2026972.59985.18966.55968.46968.46-1.31%739,060
Mar 25, 2026988.00992.13963.90981.35981.350.54%877,174
Mar 24, 2026960.00978.68956.54976.06976.060.15%623,823
Mar 23, 2026976.89988.30965.00974.58974.581.74%910,287
Mar 20, 2026970.26971.79945.52957.91957.91-1.21%1,387,111
Mar 19, 2026957.20972.00949.61969.60969.600.13%911,033
Mar 18, 2026963.75976.29962.52968.31968.31-0.28%841,501
Mar 17, 2026958.00975.46954.05971.01971.012.94%1,344,655
Mar 16, 2026931.47946.52929.00943.26943.262.07%923,548
Mar 13, 2026932.93943.43920.92924.11924.110.13%1,235,514
Mar 12, 2026932.58944.10917.39922.90922.90-2.97%1,131,712
Mar 11, 2026964.78967.40940.31951.17951.17-1.67%1,086,457
Mar 10, 2026965.00976.80956.55967.36967.361.01%1,157,244
Mar 9, 2026929.38960.39919.00957.67957.670.23%1,931,561
Mar 6, 2026991.29994.82948.75955.45955.45-7.69%1,841,960
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