BlackRock (BLK)
822.62
-65.03 (-7.33%)
NYSE · Last Trade: Apr 4th, 7:11 PM EDT
Historical Prices For BlackRock (BLK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 852.88 | 860.51 | 811.16 | 824.25 | 1,615,048 | 824.25 |
| 4/03/2025 | 918.56 | 928.21 | 887.16 | 887.65 | 903,188 | 887.65 |
| 4/02/2025 | 934.03 | 965.96 | 934.03 | 961.84 | 490,110 | 961.84 |
| 4/01/2025 | 945.91 | 957.38 | 931.41 | 944.08 | 668,724 | 944.08 |
| 3/31/2025 | 933.60 | 949.37 | 920.45 | 946.48 | 1,195,455 | 946.48 |
| 3/28/2025 | 966.24 | 967.65 | 945.77 | 946.70 | 569,049 | 946.70 |
| 3/27/2025 | 965.51 | 976.80 | 957.50 | 967.94 | 479,138 | 967.94 |
| 3/26/2025 | 975.00 | 980.20 | 964.00 | 968.24 | 667,782 | 968.24 |
| 3/25/2025 | 970.48 | 977.28 | 961.86 | 973.48 | 566,727 | 973.48 |
| 3/24/2025 | 960.65 | 972.99 | 957.00 | 963.50 | 640,151 | 963.50 |
| 3/21/2025 | 948.00 | 956.34 | 938.17 | 951.73 | 5,211,836 | 951.73 |
| 3/20/2025 | 952.69 | 961.63 | 949.52 | 954.17 | 667,993 | 954.17 |
| 3/19/2025 | 959.68 | 966.00 | 951.00 | 957.23 | 1,086,864 | 957.23 |
| 3/18/2025 | 957.63 | 964.57 | 956.01 | 958.62 | 1,086,458 | 958.62 |
| 3/17/2025 | 937.13 | 960.94 | 933.37 | 958.00 | 922,532 | 958.00 |
| 3/14/2025 | 915.02 | 929.10 | 907.92 | 928.70 | 623,762 | 928.70 |
| 3/13/2025 | 913.02 | 913.50 | 898.26 | 900.46 | 656,731 | 900.46 |
| 3/12/2025 | 920.00 | 923.53 | 903.53 | 910.06 | 629,494 | 910.06 |
| 3/11/2025 | 912.13 | 922.97 | 904.95 | 910.37 | 963,092 | 910.37 |
| 3/10/2025 | 918.10 | 931.78 | 901.53 | 915.26 | 1,069,298 | 915.26 |
| 3/07/2025 | 953.03 | 953.03 | 918.99 | 946.92 | 1,180,888 | 946.92 |
| 3/06/2025 | 957.63 | 969.00 | 948.73 | 959.64 | 702,480 | 954.43 |
| 3/05/2025 | 964.00 | 969.66 | 947.85 | 968.14 | 835,445 | 962.88 |
| 3/04/2025 | 952.36 | 964.58 | 933.34 | 951.79 | 1,039,998 | 946.62 |
| 3/03/2025 | 979.84 | 990.79 | 958.84 | 966.47 | 767,044 | 961.22 |
| 2/28/2025 | 943.18 | 980.48 | 942.01 | 977.78 | 1,412,647 | 972.47 |
| 2/27/2025 | 959.10 | 969.99 | 943.50 | 944.89 | 675,212 | 939.76 |
| 2/26/2025 | 956.50 | 967.11 | 952.28 | 953.77 | 614,333 | 948.59 |
| 2/25/2025 | 957.95 | 966.12 | 945.86 | 958.01 | 1,004,013 | 952.81 |
| 2/24/2025 | 975.35 | 982.28 | 948.11 | 952.80 | 1,141,459 | 947.63 |
| 2/21/2025 | 992.49 | 993.21 | 971.01 | 974.22 | 1,253,965 | 968.93 |
| 2/20/2025 | 986.50 | 991.32 | 974.02 | 989.38 | 769,110 | 984.01 |
| 2/19/2025 | 971.00 | 989.70 | 966.88 | 986.34 | 759,757 | 980.99 |
| 2/18/2025 | 969.14 | 977.87 | 959.07 | 977.86 | 1,048,538 | 972.55 |
| 2/14/2025 | 975.00 | 978.65 | 968.38 | 973.92 | 965,360 | 968.63 |
| 2/13/2025 | 979.04 | 982.00 | 970.27 | 980.30 | 479,951 | 974.98 |
| 2/12/2025 | 975.04 | 980.88 | 965.88 | 973.71 | 562,943 | 968.42 |
| 2/11/2025 | 980.00 | 989.46 | 973.60 | 988.20 | 884,057 | 982.84 |
| 2/10/2025 | 995.00 | 996.34 | 976.78 | 985.55 | 683,666 | 980.20 |
| 2/07/2025 | 1,008.76 | 1,015.91 | 991.15 | 992.04 | 732,030 | 986.65 |
| 2/06/2025 | 1,020.35 | 1,023.80 | 1,005.00 | 1,006.62 | 688,549 | 1,001.15 |
| 2/05/2025 | 1,020.00 | 1,027.55 | 1,005.91 | 1,014.50 | 710,243 | 1,008.99 |
| 2/04/2025 | 1,011.54 | 1,019.50 | 1,004.00 | 1,015.66 | 931,127 | 1,010.15 |
| 2/03/2025 | 1,054.48 | 1,056.54 | 1,006.63 | 1,013.75 | 1,501,515 | 1,008.25 |
| 1/31/2025 | 1,074.09 | 1,084.22 | 1,068.76 | 1,075.50 | 958,075 | 1,069.66 |
| 1/30/2025 | 1,069.20 | 1,078.25 | 1,059.33 | 1,071.52 | 532,082 | 1,065.70 |
| 1/29/2025 | 1,047.11 | 1,066.83 | 1,045.31 | 1,052.61 | 808,614 | 1,046.90 |
| 1/28/2025 | 1,029.68 | 1,055.72 | 1,027.05 | 1,051.20 | 1,083,039 | 1,045.49 |
| 1/27/2025 | 1,010.00 | 1,030.91 | 1,004.69 | 1,029.94 | 662,534 | 1,024.35 |
| 1/24/2025 | 1,013.14 | 1,026.00 | 1,013.14 | 1,020.45 | 731,333 | 1,014.91 |
| 1/23/2025 | 1,003.96 | 1,017.81 | 1,000.83 | 1,017.73 | 645,310 | 1,012.20 |
| 1/22/2025 | 1,012.48 | 1,013.82 | 998.25 | 1,006.34 | 570,291 | 1,000.88 |
| 1/21/2025 | 1,014.02 | 1,026.95 | 1,003.72 | 1,012.09 | 671,623 | 1,006.60 |
| 1/17/2025 | 1,000.90 | 1,012.81 | 997.01 | 1,004.96 | 1,085,765 | 999.50 |
| 1/16/2025 | 1,016.54 | 1,016.54 | 982.17 | 995.72 | 883,811 | 990.31 |
| 1/15/2025 | 1,019.77 | 1,025.45 | 991.00 | 1,013.18 | 1,140,055 | 1,007.68 |
| 1/14/2025 | 964.32 | 969.60 | 958.04 | 963.17 | 1,056,972 | 957.94 |
| 1/13/2025 | 946.25 | 957.25 | 943.34 | 955.01 | 794,112 | 949.83 |
| 1/10/2025 | 979.79 | 982.05 | 948.16 | 955.64 | 908,175 | 950.45 |
| 1/08/2025 | 980.24 | 990.29 | 976.05 | 986.10 | 778,506 | 980.75 |
| 1/07/2025 | 1,011.00 | 1,012.00 | 978.25 | 980.76 | 970,039 | 975.43 |
| 1/06/2025 | 1,025.65 | 1,029.41 | 1,011.49 | 1,012.74 | 616,251 | 1,007.24 |