BlackRock (BLK)

961.56
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock (BLK)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026950.81969.76950.18961.56896,249961.56
6/29/2026969.21972.93947.21950.17884,791950.17
6/26/2026972.80984.01962.68964.711,507,176964.71
6/25/2026995.001,002.47966.13971.921,130,865971.92
6/24/20261,013.361,015.47970.03982.601,567,623982.60
6/23/20261,049.131,050.001,009.241,015.331,455,3921,015.33
6/22/20261,048.201,063.741,042.391,051.74824,1361,051.74
6/18/20261,073.771,076.511,045.911,050.091,032,3171,050.09
6/17/20261,048.961,075.691,043.601,057.38781,6501,057.38
6/16/20261,050.771,056.871,038.511,052.23462,6991,052.23
6/15/20261,050.001,060.001,040.821,042.87543,1491,042.87
6/12/20261,028.381,041.451,022.001,032.00549,4671,032.00
6/11/20261,013.401,022.021,000.571,016.58842,1291,016.58
6/10/20261,006.961,020.23999.211,010.68565,8641,010.68
6/09/20261,005.571,012.78987.841,011.96722,8241,011.96
6/08/20261,002.191,005.00990.76994.77565,572994.77
6/05/20261,011.951,011.95991.18995.60724,160995.60
6/04/2026997.841,025.67991.471,022.561,024,1551,016.83
6/03/20261,001.111,001.37983.75990.87792,950985.32
6/02/20261,017.221,036.111,007.001,018.96727,8191,013.25
6/01/20261,041.121,053.241,015.311,020.73905,0461,015.01
5/29/20261,041.871,060.511,040.001,046.881,078,1041,041.01
5/28/20261,054.981,062.291,045.001,046.49846,2011,040.63
5/27/20261,080.841,085.001,066.711,070.34515,2761,064.34
5/26/20261,077.501,084.451,071.111,077.40507,3651,071.36
5/22/20261,070.781,079.991,065.191,073.00450,9451,066.99
5/21/20261,048.881,065.371,045.121,063.75624,7911,057.79
5/20/20261,038.101,052.311,030.191,051.57760,4381,045.68
5/19/20261,074.461,084.001,036.021,036.301,024,3121,030.49
5/18/20261,082.821,098.071,079.661,085.88458,2231,079.80
5/15/20261,094.521,099.751,080.001,081.90456,5471,075.84
5/14/20261,100.001,111.091,096.411,104.03502,2691,097.84
5/13/20261,086.541,098.111,076.421,094.10823,2151,087.97
5/12/20261,074.791,096.261,071.001,092.50484,4531,086.38
5/11/20261,084.001,089.881,071.541,081.32587,5231,075.26
5/08/20261,074.321,085.231,067.001,084.83490,8911,078.75
5/07/20261,075.621,080.741,058.491,067.74477,2601,061.76
5/06/20261,065.751,081.571,064.851,073.57662,8221,067.55
5/05/20261,055.001,064.971,047.521,048.91541,5931,043.03
5/04/20261,055.001,068.501,049.891,052.25424,5901,046.35
5/01/20261,069.881,080.731,060.591,061.68471,1431,055.73
4/30/20261,041.001,067.421,033.501,065.60573,2381,059.63
4/29/20261,049.001,055.641,031.321,039.38397,9431,033.56
4/28/20261,062.031,066.991,047.861,049.76424,5401,043.88
4/27/20261,040.841,058.501,040.841,056.86532,6151,050.94
4/24/20261,053.861,059.131,042.441,044.97365,9821,039.11
4/23/20261,056.101,065.001,041.721,053.47538,8691,047.57
4/22/20261,054.721,063.421,048.311,062.47550,9091,056.52
4/21/20261,049.491,070.731,040.401,042.85674,1681,037.01
4/20/20261,048.661,060.001,045.001,048.42638,2831,042.55
4/17/20261,038.281,067.331,036.141,052.141,105,5751,046.24
4/16/20261,054.111,058.401,011.411,024.95950,4821,019.21
4/15/20261,053.811,062.001,043.451,048.601,005,8381,042.72
4/14/20261,050.001,074.001,040.881,054.561,349,8221,048.65
4/13/2026992.801,025.65991.961,023.65929,0261,017.91
4/10/20261,002.391,002.92991.17999.31671,060993.71
4/09/2026993.771,006.32982.221,001.62676,695996.01
4/08/20261,002.001,017.30995.781,001.541,247,491995.93
4/07/2026954.99962.00949.29958.46469,818953.09
4/06/2026961.13966.09955.00959.41451,216954.03
4/02/2026931.43971.24929.25966.56568,979961.14
4/01/2026974.95978.99956.30957.40624,399952.03