BlackRock Inc. (BLK)
951.29
-15.18 (-1.57%)
At close: Mar 04, 2025, 3:59 PM
951.79
0.05%
After-hours: Mar 04, 2025, 07:00 PM EST
BLK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 979.84 | 990.79 | 958.84 | 966.47 | -11.31 | -1.16% | 654,256 |
| Feb 28, 2025 | 943.18 | 980.48 | 942.01 | 977.78 | 32.89 | 3.48% | 1,412,644 |
| Feb 27, 2025 | 959.10 | 969.99 | 943.50 | 944.89 | -8.88 | -0.93% | 675,324 |
| Feb 26, 2025 | 956.50 | 967.11 | 952.28 | 953.77 | -4.24 | -0.44% | 614,369 |
| Feb 25, 2025 | 957.95 | 966.12 | 945.86 | 958.01 | 5.21 | 0.55% | 1,004,063 |
| Feb 24, 2025 | 975.35 | 982.28 | 948.11 | 952.80 | -21.42 | -2.20% | 1,141,587 |
| Feb 21, 2025 | 992.49 | 993.21 | 971.01 | 974.22 | -15.16 | -1.53% | 1,254,000 |
| Feb 20, 2025 | 986.50 | 991.32 | 974.02 | 989.38 | 3.04 | 0.31% | 769,700 |
| Feb 19, 2025 | 971.00 | 989.70 | 966.88 | 986.34 | 8.48 | 0.87% | 760,305 |
| Feb 18, 2025 | 969.14 | 977.87 | 959.07 | 977.86 | 3.94 | 0.40% | 1,048,863 |
| Feb 14, 2025 | 975.00 | 978.65 | 968.38 | 973.92 | -6.38 | -0.65% | 965,358 |
| Feb 13, 2025 | 979.04 | 982.00 | 970.27 | 980.30 | 6.59 | 0.68% | 480,500 |
| Feb 12, 2025 | 975.04 | 980.89 | 965.88 | 973.71 | -14.49 | -1.47% | 563,118 |
| Feb 11, 2025 | 980.00 | 989.46 | 973.60 | 988.20 | 2.65 | 0.27% | 884,905 |
| Feb 10, 2025 | 995.00 | 996.34 | 976.79 | 985.55 | -6.49 | -0.65% | 683,840 |
| Feb 7, 2025 | 1008.76 | 1015.91 | 991.15 | 992.04 | -14.58 | -1.45% | 732,027 |
| Feb 6, 2025 | 1020.35 | 1023.80 | 1005.00 | 1006.62 | -7.88 | -0.78% | 688,927 |
| Feb 5, 2025 | 1020.00 | 1027.55 | 1005.91 | 1014.50 | -1.16 | -0.11% | 710,406 |
| Feb 4, 2025 | 1011.54 | 1019.50 | 1004.00 | 1015.66 | 1.91 | 0.19% | 931,248 |
| Feb 3, 2025 | 1054.48 | 1056.54 | 1006.63 | 1013.75 | -61.75 | -5.74% | 1,502,248 |
| Jan 31, 2025 | 1074.09 | 1084.22 | 1068.76 | 1075.50 | 3.98 | 0.37% | 958,100 |
| Jan 30, 2025 | 1069.20 | 1078.25 | 1059.33 | 1071.52 | 18.91 | 1.80% | 532,128 |
| Jan 29, 2025 | 1047.11 | 1066.83 | 1045.31 | 1052.61 | 1.41 | 0.13% | 808,647 |
| Jan 28, 2025 | 1029.68 | 1055.72 | 1027.05 | 1051.20 | 21.26 | 2.06% | 1,083,082 |
| Jan 27, 2025 | 1010.00 | 1030.91 | 1004.69 | 1029.94 | 9.49 | 0.93% | 662,932 |
| Jan 24, 2025 | 1013.14 | 1026.00 | 1013.14 | 1020.45 | 2.72 | 0.27% | 731,330 |
| Jan 23, 2025 | 1003.96 | 1017.81 | 1000.83 | 1017.73 | 11.39 | 1.13% | 645,453 |
| Jan 22, 2025 | 1012.48 | 1013.82 | 998.25 | 1006.34 | -5.75 | -0.57% | 570,319 |
| Jan 21, 2025 | 1014.02 | 1026.95 | 1003.72 | 1012.09 | 7.13 | 0.71% | 671,748 |
| Jan 17, 2025 | 1000.90 | 1012.81 | 997.01 | 1004.96 | 9.24 | 0.93% | 1,085,800 |
| Jan 16, 2025 | 1016.54 | 1016.54 | 982.18 | 995.72 | -17.46 | -1.72% | 884,195 |
| Jan 15, 2025 | 1019.77 | 1025.45 | 991.00 | 1013.18 | 50.01 | 5.19% | 1,140,399 |
| Jan 14, 2025 | 964.32 | 969.60 | 958.04 | 963.17 | 8.16 | 0.85% | 1,058,107 |
| Jan 13, 2025 | 946.25 | 957.25 | 943.34 | 955.01 | -0.63 | -0.07% | 794,380 |
| Jan 10, 2025 | 979.79 | 982.05 | 948.16 | 955.64 | -30.46 | -3.09% | 908,200 |
| Jan 8, 2025 | 980.24 | 990.29 | 976.05 | 986.10 | 5.34 | 0.54% | 778,503 |
| Jan 7, 2025 | 1011.00 | 1012.00 | 978.25 | 980.76 | -31.98 | -3.16% | 970,500 |
| Jan 6, 2025 | 1025.65 | 1029.41 | 1011.49 | 1012.74 | -8.09 | -0.79% | 616,338 |
| Jan 3, 2025 | 1022.17 | 1024.00 | 1010.00 | 1020.83 | 3.43 | 0.34% | 469,065 |
| Jan 2, 2025 | 1030.00 | 1032.10 | 1012.00 | 1017.40 | -7.71 | -0.75% | 604,760 |
| Dec 31, 2024 | 1030.81 | 1034.13 | 1019.54 | 1025.11 | -2.32 | -0.23% | 619,400 |
| Dec 30, 2024 | 1032.81 | 1036.05 | 1021.48 | 1027.43 | -16.75 | -1.60% | 591,923 |
| Dec 27, 2024 | 1048.00 | 1055.44 | 1040.26 | 1044.18 | -10.10 | -0.96% | 337,134 |
| Dec 26, 2024 | 1045.00 | 1057.49 | 1045.00 | 1054.28 | -0.55 | -0.05% | 292,100 |
| Dec 24, 2024 | 1041.64 | 1054.83 | 1036.67 | 1054.83 | 15.13 | 1.46% | 276,623 |
| Dec 23, 2024 | 1025.89 | 1041.36 | 1023.36 | 1039.70 | 11.01 | 1.07% | 488,192 |
| Dec 20, 2024 | 1007.64 | 1036.77 | 1001.98 | 1028.69 | 12.36 | 1.22% | 2,079,813 |
| Dec 19, 2024 | 1040.52 | 1040.88 | 1014.95 | 1016.33 | -3.97 | -0.39% | 796,570 |
| Dec 18, 2024 | 1049.22 | 1061.00 | 1018.96 | 1020.30 | -28.92 | -2.76% | 865,100 |
| Dec 17, 2024 | 1056.02 | 1059.75 | 1038.27 | 1049.22 | -15.43 | -1.45% | 990,433 |