BlackRock Inc (BLK) Historical Stock Data
1,072.16 ↓3.42 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLK is down -0.13% a day on average. There have been 12 days where BlackRock Inc closed green and 18 days where BLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,068.49 | 1,072.16 | ↑$3.67 (0.34%) | 1,062.89 | 1,074.00 | 544.11K |
| 2025-12-04 | 1,080.82 | 1,075.58 | ↓$5.24 (-0.48%) | 1,072.64 | 1,086.84 | 597.89K |
| 2025-12-03 | 1,043.07 | 1,079.87 | ↑$36.80 (3.53%) | 1,040.65 | 1,087.09 | 863.28K |
| 2025-12-02 | 1,043.00 | 1,038.62 | ↓$4.38 (-0.42%) | 1,031.00 | 1,045.12 | 376.57K |
| 2025-12-01 | 1,039.00 | 1,039.94 | ↑$0.94 (0.09%) | 1,037.00 | 1,052.57 | 624.61K |
| 2025-11-28 | 1,049.89 | 1,047.30 | ↓$2.59 (-0.25%) | 1,043.86 | 1,053.94 | 300.28K |
| 2025-11-26 | 1,031.11 | 1,040.06 | ↑$8.95 (0.87%) | 1,030.04 | 1,048.32 | 560.96K |
| 2025-11-25 | 1,019.49 | 1,029.77 | ↑$10.28 (1.01%) | 1,010.92 | 1,033.00 | 688.71K |
| 2025-11-24 | 1,006.85 | 1,019.49 | ↑$12.64 (1.26%) | 1,004.94 | 1,024.22 | 1.01M |
| 2025-11-21 | 999.00 | 1,014.72 | ↑$15.72 (1.57%) | 990.81 | 1,015.38 | 1.23M |
| 2025-11-20 | 1,029.11 | 992.52 | ↓$36.59 (-3.56%) | 990.58 | 1,032.49 | 677.87K |
| 2025-11-19 | 1,020.00 | 1,014.68 | ↓$5.32 (-0.52%) | 1,009.06 | 1,025.44 | 838.66K |
| 2025-11-18 | 1,022.00 | 1,019.14 | ↓$2.86 (-0.28%) | 1,010.50 | 1,026.77 | 749.62K |
| 2025-11-17 | 1,053.49 | 1,023.80 | ↓$29.69 (-2.82%) | 1,014.11 | 1,055.06 | 0.94M |
| 2025-11-14 | 1,060.00 | 1,057.94 | ↓$2.06 (-0.19%) | 1,048.26 | 1,065.84 | 459.38K |
| 2025-11-13 | 1,090.37 | 1,069.65 | ↓$20.72 (-1.90%) | 1,060.60 | 1,093.36 | 541.73K |
| 2025-11-12 | 1,086.40 | 1,093.93 | ↑$7.53 (0.69%) | 1,086.12 | 1,098.64 | 433.13K |
| 2025-11-11 | 1,082.16 | 1,085.76 | ↑$3.60 (0.33%) | 1,076.70 | 1,086.65 | 309.75K |
| 2025-11-10 | 1,087.68 | 1,082.63 | ↓$5.05 (-0.46%) | 1,071.19 | 1,091.95 | 413.61K |
| 2025-11-07 | 1,064.43 | 1,082.20 | ↑$17.77 (1.67%) | 1,057.77 | 1,083.39 | 470.35K |
| 2025-11-06 | 1,069.64 | 1,069.44 | ↓$0.20 (-0.02%) | 1,056.07 | 1,079.05 | 415.70K |
| 2025-11-05 | 1,058.99 | 1,073.57 | ↑$14.58 (1.38%) | 1,053.63 | 1,082.57 | 550.24K |
| 2025-11-04 | 1,061.00 | 1,059.91 | ↓$1.09 (-0.10%) | 1,057.06 | 1,067.38 | 0.93M |
| 2025-11-03 | 1,079.08 | 1,068.83 | ↓$10.25 (-0.95%) | 1,057.24 | 1,081.82 | 790.03K |
| 2025-10-31 | 1,090.00 | 1,082.81 | ↓$7.19 (-0.66%) | 1,073.76 | 1,092.52 | 895.29K |
| 2025-10-30 | 1,097.40 | 1,098.05 | ↑$0.65 (0.06%) | 1,090.95 | 1,106.89 | 486.19K |
| 2025-10-29 | 1,117.62 | 1,098.00 | ↓$19.62 (-1.76%) | 1,096.99 | 1,121.81 | 861.40K |
| 2025-10-28 | 1,131.97 | 1,124.95 | ↓$7.02 (-0.62%) | 1,124.54 | 1,138.65 | 375.45K |
| 2025-10-27 | 1,146.39 | 1,131.31 | ↓$15.08 (-1.32%) | 1,128.95 | 1,146.39 | 717.98K |
| 2025-10-24 | 1,141.27 | 1,136.63 | ↓$4.64 (-0.41%) | 1,133.24 | 1,144.50 | 560.54K |
Create an account or log in to view more rows.
$BLK Overpower the algos!
$BLK good place to average up
$BLK almost time for the running
$BLK gonna take my L with this one
$BLK Pamp it higher...
$BLK whelp. you win this round. goodluck
$BLK Market is down
No worries
$BLK we always finish green after a red week. Less go!
$BLK Stair stepping nicely
$BLK let’s ride