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