BlackRock Inc. (BLK)
NYSE: BLK
· Real-Time Price · USD
1159.76
-0.78 (-0.07%)
At close: Oct 03, 2025, 3:59 PM
1160.00
0.02%
After-hours: Oct 03, 2025, 07:47 PM EDT
BLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1166.96 | 1168.01 | 1157.85 | 1160.69 | 1160.69 | 0.01% | 357,891 |
| Oct 2, 2025 | 1145.54 | 1167.48 | 1138.60 | 1160.54 | 1160.54 | 1.71% | 615,951 |
| Oct 1, 2025 | 1154.00 | 1156.92 | 1133.69 | 1141.07 | 1141.07 | -2.13% | 604,343 |
| Sep 30, 2025 | 1176.65 | 1183.50 | 1154.50 | 1165.87 | 1165.87 | -0.82% | 691,662 |
| Sep 29, 2025 | 1167.40 | 1182.14 | 1163.85 | 1175.56 | 1175.56 | 1.65% | 567,600 |
| Sep 26, 2025 | 1152.00 | 1159.48 | 1150.78 | 1156.45 | 1156.45 | 0.80% | 435,544 |
| Sep 25, 2025 | 1122.68 | 1149.12 | 1118.00 | 1147.29 | 1147.29 | 1.71% | 680,300 |
| Sep 24, 2025 | 1133.50 | 1140.43 | 1125.61 | 1127.98 | 1127.98 | -0.33% | 345,418 |
| Sep 23, 2025 | 1138.50 | 1146.26 | 1127.41 | 1131.75 | 1131.75 | -0.39% | 427,188 |
| Sep 22, 2025 | 1137.19 | 1142.91 | 1133.70 | 1136.21 | 1136.21 | -0.58% | 366,078 |
| Sep 19, 2025 | 1138.77 | 1145.05 | 1126.00 | 1142.85 | 1142.85 | 0.50% | 1,505,500 |
| Sep 18, 2025 | 1136.94 | 1151.94 | 1134.50 | 1137.13 | 1137.13 | 0.47% | 523,900 |
| Sep 17, 2025 | 1121.00 | 1133.45 | 1117.00 | 1131.78 | 1131.78 | 1.15% | 508,134 |
| Sep 16, 2025 | 1120.00 | 1123.39 | 1106.61 | 1118.89 | 1118.89 | 0.34% | 547,553 |
| Sep 15, 2025 | 1120.58 | 1125.61 | 1110.50 | 1115.11 | 1115.11 | -0.74% | 506,922 |
| Sep 12, 2025 | 1132.72 | 1140.00 | 1118.65 | 1123.41 | 1123.41 | -0.95% | 544,815 |
| Sep 11, 2025 | 1105.00 | 1141.83 | 1102.97 | 1134.18 | 1134.18 | 2.84% | 585,217 |
| Sep 10, 2025 | 1107.28 | 1118.52 | 1098.81 | 1102.89 | 1102.89 | -0.25% | 367,412 |
| Sep 9, 2025 | 1101.56 | 1113.71 | 1100.05 | 1105.67 | 1105.67 | 0.07% | 334,299 |
| Sep 8, 2025 | 1098.28 | 1105.82 | 1094.00 | 1104.92 | 1104.92 | 0.52% | 671,011 |
Page 1 of 136