BlackRock Inc. (BLK)
NYSE: BLK
· Real-Time Price · USD
1160.35
0.32 (0.03%)
At close: Aug 14, 2025, 3:59 PM
1166.00
0.49%
After-hours: Aug 14, 2025, 07:50 PM EDT
BLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1154.13 | 1162.50 | 1144.83 | 1160.16 | 1160.16 | 0.01% | 344,105 |
| Aug 13, 2025 | 1166.50 | 1171.89 | 1148.00 | 1160.03 | 1160.03 | 0.04% | 570,861 |
| Aug 12, 2025 | 1134.33 | 1161.50 | 1131.57 | 1159.61 | 1159.61 | 2.81% | 669,217 |
| Aug 11, 2025 | 1125.00 | 1133.08 | 1121.78 | 1127.93 | 1127.93 | 0.26% | 575,724 |
| Aug 8, 2025 | 1119.72 | 1126.17 | 1114.55 | 1124.97 | 1124.97 | 1.09% | 427,904 |
| Aug 7, 2025 | 1130.00 | 1131.93 | 1108.16 | 1112.83 | 1112.83 | -0.69% | 381,537 |
| Aug 6, 2025 | 1114.02 | 1122.14 | 1105.97 | 1120.54 | 1120.54 | 0.98% | 404,963 |
| Aug 5, 2025 | 1122.74 | 1122.74 | 1099.52 | 1109.64 | 1109.64 | -0.58% | 481,394 |
| Aug 4, 2025 | 1097.98 | 1116.06 | 1095.25 | 1116.06 | 1116.06 | 2.22% | 503,176 |
| Aug 1, 2025 | 1089.00 | 1097.66 | 1077.20 | 1091.80 | 1091.80 | -1.28% | 673,393 |
| Jul 31, 2025 | 1108.29 | 1120.95 | 1103.24 | 1106.01 | 1106.01 | -0.78% | 498,576 |
| Jul 30, 2025 | 1117.30 | 1126.55 | 1109.44 | 1114.65 | 1114.65 | -0.61% | 372,449 |
| Jul 29, 2025 | 1123.35 | 1127.94 | 1114.75 | 1121.53 | 1121.53 | 0.33% | 422,041 |
| Jul 28, 2025 | 1124.00 | 1125.69 | 1115.09 | 1117.82 | 1117.82 | -0.49% | 299,397 |
| Jul 25, 2025 | 1122.32 | 1130.66 | 1117.76 | 1123.28 | 1123.28 | 0.44% | 516,333 |
| Jul 24, 2025 | 1117.00 | 1125.76 | 1113.64 | 1118.37 | 1118.37 | -0.18% | 539,549 |
| Jul 23, 2025 | 1104.17 | 1122.73 | 1100.56 | 1120.37 | 1120.37 | 1.82% | 653,555 |
| Jul 22, 2025 | 1096.08 | 1103.81 | 1086.18 | 1100.39 | 1100.39 | 0.67% | 580,871 |
| Jul 21, 2025 | 1107.68 | 1110.71 | 1093.02 | 1093.02 | 1093.02 | -0.96% | 445,878 |
| Jul 18, 2025 | 1111.93 | 1119.19 | 1102.58 | 1103.59 | 1103.59 | -0.16% | 991,574 |