BlackRock Inc. (BLK)
NYSE: BLK
· Real-Time Price · USD
1118.88
-15.30 (-1.35%)
At close: Sep 12, 2025, 11:44 AM
BLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1105.00 | 1141.83 | 1102.97 | 1134.18 | 1134.18 | 2.84% | 584,935 |
| 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 |
| Sep 5, 2025 | 1107.71 | 1110.18 | 1088.57 | 1099.15 | 1099.15 | -0.87% | 487,600 |
| Sep 4, 2025 | 1109.00 | 1113.00 | 1101.58 | 1108.76 | 1103.55 | 0.84% | 460,044 |
| Sep 3, 2025 | 1112.60 | 1113.20 | 1092.66 | 1099.49 | 1094.32 | -1.37% | 413,192 |
| Sep 2, 2025 | 1117.84 | 1119.99 | 1100.59 | 1114.77 | 1109.53 | -1.10% | 391,419 |
| Aug 29, 2025 | 1131.90 | 1134.14 | 1118.45 | 1127.14 | 1121.84 | -0.30% | 356,100 |
| Aug 28, 2025 | 1133.80 | 1138.00 | 1127.12 | 1130.48 | 1125.17 | -0.10% | 475,204 |
| Aug 27, 2025 | 1138.39 | 1144.78 | 1131.56 | 1131.63 | 1126.31 | -0.72% | 310,178 |
| Aug 26, 2025 | 1135.03 | 1142.41 | 1125.53 | 1139.80 | 1134.44 | 0.24% | 580,410 |
| Aug 25, 2025 | 1143.41 | 1150.00 | 1136.57 | 1137.10 | 1131.76 | -0.96% | 415,052 |
| Aug 22, 2025 | 1128.89 | 1157.75 | 1126.00 | 1148.17 | 1142.77 | 2.08% | 433,703 |
| Aug 21, 2025 | 1124.82 | 1129.00 | 1118.83 | 1124.75 | 1119.46 | -0.33% | 275,100 |
| Aug 20, 2025 | 1125.86 | 1132.84 | 1114.01 | 1128.46 | 1123.16 | -0.00% | 573,228 |
| Aug 19, 2025 | 1126.28 | 1135.00 | 1121.80 | 1128.47 | 1123.17 | -0.67% | 611,810 |
| Aug 18, 2025 | 1134.00 | 1141.00 | 1126.82 | 1136.12 | 1130.78 | 0.10% | 405,860 |
| Aug 15, 2025 | 1163.52 | 1163.52 | 1134.43 | 1135.01 | 1129.68 | -2.17% | 582,235 |
| Aug 14, 2025 | 1154.13 | 1162.50 | 1144.83 | 1160.16 | 1154.71 | 0.01% | 407,645 |