BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
958.51
+35.07 (3.80%)
May 12, 2025, 4:00 PM - Market closed
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 961.42 | 964.94 | 951.13 | 956.15 | - | 3.54% | 529,621 |
| May 9, 2025 | 930.00 | 932.04 | 922.12 | 923.44 | 923.44 | -0.56% | 684,818 |
| May 8, 2025 | 930.00 | 944.98 | 927.21 | 928.64 | 928.64 | 0.90% | 626,759 |
| May 7, 2025 | 917.65 | 924.99 | 914.84 | 920.36 | 920.36 | 0.59% | 547,785 |
| May 6, 2025 | 910.49 | 923.77 | 906.57 | 914.97 | 914.97 | -0.60% | 482,927 |
| May 5, 2025 | 922.94 | 933.70 | 920.19 | 920.53 | 920.53 | -0.93% | 384,138 |
| May 2, 2025 | 931.42 | 935.16 | 924.32 | 929.20 | 929.20 | 1.43% | 822,899 |
| May 1, 2025 | 912.96 | 923.88 | 905.91 | 916.14 | 916.14 | 0.21% | 451,801 |
| Apr 30, 2025 | 905.96 | 915.88 | 893.94 | 914.26 | 914.26 | -0.68% | 1,028,962 |
| Apr 29, 2025 | 910.89 | 921.70 | 905.05 | 920.52 | 920.52 | 0.74% | 392,420 |
| Apr 28, 2025 | 906.23 | 923.52 | 906.23 | 913.74 | 913.74 | 0.67% | 685,243 |
| Apr 25, 2025 | 913.25 | 918.27 | 899.36 | 907.69 | 907.69 | -0.94% | 444,604 |
| Apr 24, 2025 | 895.50 | 916.71 | 892.91 | 916.26 | 916.26 | 2.66% | 619,870 |
| Apr 23, 2025 | 909.17 | 929.00 | 888.76 | 892.54 | 892.54 | 0.60% | 553,308 |
| Apr 22, 2025 | 869.92 | 888.47 | 864.51 | 887.22 | 887.22 | 3.89% | 600,743 |
| Apr 21, 2025 | 867.00 | 870.00 | 845.82 | 854.00 | 854.00 | -2.49% | 644,568 |
| Apr 17, 2025 | 871.05 | 890.13 | 866.17 | 875.78 | 875.78 | 1.16% | 1,034,367 |
| Apr 16, 2025 | 881.24 | 886.90 | 855.22 | 865.78 | 865.78 | -2.55% | 591,515 |
| Apr 15, 2025 | 888.90 | 900.75 | 886.23 | 888.44 | 888.44 | -0.17% | 516,567 |
| Apr 14, 2025 | 897.27 | 900.00 | 879.59 | 889.95 | 889.95 | 1.27% | 970,305 |
| Apr 11, 2025 | 848.17 | 888.55 | 840.50 | 878.78 | 878.78 | 2.33% | 963,023 |
| Apr 10, 2025 | 879.49 | 880.41 | 833.10 | 858.78 | 858.78 | -4.27% | 1,235,574 |
| Apr 9, 2025 | 800.54 | 904.91 | 799.15 | 897.08 | 897.08 | 9.97% | 1,821,481 |
| Apr 8, 2025 | 849.30 | 856.80 | 805.00 | 815.72 | 815.72 | -0.22% | 1,812,388 |
| Apr 7, 2025 | 789.63 | 846.22 | 773.74 | 817.50 | 817.50 | -0.62% | 1,654,123 |
| Apr 4, 2025 | 852.88 | 860.52 | 811.16 | 822.62 | 822.62 | -7.33% | 1,615,116 |
| Apr 3, 2025 | 918.56 | 928.21 | 887.16 | 887.65 | 887.65 | -7.71% | 903,345 |
| Apr 2, 2025 | 934.03 | 965.96 | 934.03 | 961.84 | 961.84 | 1.88% | 490,262 |
| Apr 1, 2025 | 945.91 | 957.38 | 931.41 | 944.08 | 944.08 | -0.25% | 668,731 |
| Mar 31, 2025 | 933.60 | 949.37 | 920.45 | 946.48 | 946.48 | -0.02% | 1,195,465 |
| Mar 28, 2025 | 966.24 | 967.65 | 945.77 | 946.70 | 946.70 | -2.19% | 569,047 |
| Mar 27, 2025 | 965.51 | 976.80 | 957.50 | 967.94 | 967.94 | -0.03% | 479,155 |
| Mar 26, 2025 | 975.00 | 980.20 | 964.00 | 968.24 | 968.24 | -0.54% | 667,848 |
| Mar 25, 2025 | 970.48 | 977.28 | 961.86 | 973.48 | 973.48 | 1.04% | 566,717 |
| Mar 24, 2025 | 960.65 | 972.99 | 957.00 | 963.50 | 963.50 | 1.24% | 640,165 |
| Mar 21, 2025 | 948.00 | 956.34 | 938.17 | 951.73 | 951.73 | -0.26% | 5,211,797 |
| Mar 20, 2025 | 952.69 | 961.63 | 949.52 | 954.17 | 954.17 | -0.32% | 668,049 |
| Mar 19, 2025 | 959.68 | 966.00 | 951.00 | 957.23 | 957.23 | -0.15% | 1,086,897 |
| Mar 18, 2025 | 957.63 | 964.57 | 956.01 | 958.62 | 958.62 | 0.06% | 1,086,482 |
| Mar 17, 2025 | 937.13 | 960.94 | 933.37 | 958.00 | 958.00 | 3.15% | 922,636 |
| Mar 14, 2025 | 915.02 | 929.10 | 907.92 | 928.70 | 928.70 | 3.14% | 623,759 |
| Mar 13, 2025 | 913.02 | 913.50 | 898.26 | 900.46 | 900.46 | -1.05% | 656,796 |
| Mar 12, 2025 | 920.00 | 923.53 | 903.54 | 910.06 | 910.06 | -0.03% | 630,156 |
| Mar 11, 2025 | 912.13 | 922.97 | 904.95 | 910.37 | 910.37 | -0.53% | 963,132 |
| Mar 10, 2025 | 918.10 | 931.78 | 901.53 | 915.26 | 915.26 | -3.34% | 1,066,449 |
| Mar 7, 2025 | 953.03 | 953.03 | 918.99 | 946.92 | 946.92 | -1.33% | 1,180,886 |
| Mar 6, 2025 | 957.63 | 969.01 | 948.73 | 959.64 | 954.39 | -0.88% | 698,204 |
| Mar 5, 2025 | 964.00 | 969.66 | 947.85 | 968.14 | 962.84 | 1.72% | 837,827 |
| Mar 4, 2025 | 952.36 | 964.58 | 933.34 | 951.79 | 946.58 | -1.52% | 1,040,301 |
| Mar 3, 2025 | 979.84 | 990.79 | 958.84 | 966.47 | 961.18 | -1.16% | 767,212 |