Skip to main content
BlackRock, Inc. (BLK)
NYSE: BLK · Real-Time Price · USD
1,160.56
+0.53 (0.05%)
Aug 14, 2025, 11:20 AM - Market open

BlackRock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20251,154.131,162.501,144.831,160.02--86,086
Aug 13, 20251,166.501,171.891,148.001,160.031,160.030.04%570,861
Aug 12, 20251,134.331,161.501,131.571,159.611,159.612.81%669,217
Aug 11, 20251,125.001,133.081,121.781,127.931,127.930.26%575,724
Aug 8, 20251,119.721,126.171,114.551,124.971,124.971.09%427,904
Aug 7, 20251,130.001,131.931,108.161,112.831,112.83-0.69%381,537
Aug 6, 20251,114.021,122.141,105.981,120.541,120.540.98%404,963
Aug 5, 20251,122.741,122.741,099.521,109.641,109.64-0.58%481,394
Aug 4, 20251,097.981,116.061,095.251,116.061,116.062.22%503,176
Aug 1, 20251,089.001,097.661,077.201,091.801,091.80-1.28%673,393
Jul 31, 20251,108.291,120.951,103.241,106.011,106.01-0.78%498,576
Jul 30, 20251,117.301,126.551,109.441,114.651,114.65-0.61%372,449
Jul 29, 20251,123.351,127.941,114.751,121.531,121.530.33%422,041
Jul 28, 20251,124.001,125.691,115.091,117.821,117.82-0.49%299,397
Jul 25, 20251,122.321,130.661,117.761,123.281,123.280.44%516,333
Jul 24, 20251,117.001,125.761,113.641,118.371,118.37-0.18%539,549
Jul 23, 20251,104.171,122.731,100.561,120.371,120.371.82%653,555
Jul 22, 20251,096.081,103.811,086.181,100.391,100.390.67%580,871
Jul 21, 20251,107.681,110.711,093.021,093.021,093.02-0.96%445,878
Jul 18, 20251,111.931,119.191,102.581,103.591,103.59-0.16%991,574
Jul 17, 20251,085.001,109.291,077.111,105.381,105.382.14%1,175,847
Jul 16, 20251,054.591,086.951,053.001,082.241,082.243.45%1,407,409
Jul 15, 20251,070.851,076.471,033.771,046.161,046.16-5.88%1,939,352
Jul 14, 20251,101.081,112.131,098.441,111.461,111.460.89%661,833
Jul 11, 20251,099.611,103.441,091.821,101.641,101.64-0.22%545,553
Jul 10, 20251,091.781,105.721,084.151,104.051,104.051.41%467,761
Jul 9, 20251,080.001,088.771,077.641,088.751,088.751.28%340,477
Jul 8, 20251,075.421,079.861,070.001,075.021,075.02-0.09%502,472
Jul 7, 20251,084.001,086.841,070.021,075.971,075.97-0.57%559,672
Jul 3, 20251,071.331,082.481,066.631,082.151,082.151.08%342,684
Jul 2, 20251,056.001,070.661,050.001,070.571,070.571.55%495,097
Jul 1, 20251,046.581,057.001,041.431,054.271,054.270.48%472,882
Jun 30, 20251,049.981,054.181,041.311,049.251,049.250.14%530,472
Jun 27, 20251,035.601,050.001,034.361,047.821,047.821.65%799,932
Jun 26, 20251,020.521,037.001,017.701,030.791,030.791.25%631,489
Jun 25, 20251,007.731,020.001,000.001,018.081,018.081.30%661,804
Jun 24, 2025995.501,005.85993.001,004.971,004.971.89%699,670
Jun 23, 2025975.32986.45966.48986.30986.301.22%642,854
Jun 20, 2025982.21986.91973.21974.44974.44-0.52%859,584
Jun 18, 2025970.81988.27966.45979.52979.521.07%662,709
Jun 17, 2025975.85980.43965.63969.18969.18-1.32%625,049
Jun 16, 2025986.59989.15977.23982.10982.101.06%522,427
Jun 13, 2025980.32985.57967.34971.82971.82-1.66%674,354
Jun 12, 2025989.91994.50983.74988.25988.25-0.51%558,619
Jun 11, 2025995.301,003.31990.00993.30993.300.14%645,783
Jun 10, 2025987.50993.12985.00991.90991.900.31%478,699
Jun 9, 2025991.29994.42981.52988.84988.84-0.02%420,358
Jun 6, 2025993.731,000.98987.33989.05989.050.36%627,723
Jun 5, 2025989.07991.00978.59985.46985.46-0.35%479,426
Jun 4, 2025987.00991.00984.99988.97983.770.70%491,976