BlackRock Inc (BLK) Historical Stock Data
1,088.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLK is down -0.11% a day on average. There have been 13 days where BlackRock Inc closed green and 17 days where BLK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1,089.82 | 1,088.96 | ↓$0.86 (-0.08%) | 1,084.00 | 1,094.33 | 195.14K |
| 2025-12-23 | 1,085.55 | 1,086.55 | ↑$1.00 (0.09%) | 1,083.40 | 1,091.74 | 265.48K |
| 2025-12-22 | 1,066.33 | 1,088.21 | ↑$21.88 (2.05%) | 1,065.77 | 1,090.96 | 575.52K |
| 2025-12-19 | 1,066.94 | 1,060.17 | ↓$6.77 (-0.63%) | 1,057.74 | 1,068.56 | 1.17M |
| 2025-12-18 | 1,073.91 | 1,064.99 | ↓$8.92 (-0.83%) | 1,057.45 | 1,078.51 | 588.46K |
| 2025-12-17 | 1,072.80 | 1,065.00 | ↓$7.80 (-0.73%) | 1,064.64 | 1,083.75 | 648.29K |
| 2025-12-16 | 1,081.36 | 1,068.14 | ↓$13.22 (-1.22%) | 1,063.89 | 1,083.19 | 651.55K |
| 2025-12-15 | 1,095.43 | 1,082.16 | ↓$13.27 (-1.21%) | 1,078.50 | 1,098.85 | 564.74K |
| 2025-12-12 | 1,107.26 | 1,089.09 | ↓$18.17 (-1.64%) | 1,085.01 | 1,107.26 | 608.03K |
| 2025-12-11 | 1,084.86 | 1,101.84 | ↑$16.98 (1.57%) | 1,081.00 | 1,104.33 | 774.43K |
| 2025-12-10 | 1,077.24 | 1,083.36 | ↑$6.12 (0.57%) | 1,071.52 | 1,089.77 | 840.77K |
| 2025-12-09 | 1,060.26 | 1,071.31 | ↑$11.05 (1.04%) | 1,059.18 | 1,074.08 | 445.34K |
| 2025-12-08 | 1,074.00 | 1,062.02 | ↓$11.98 (-1.12%) | 1,057.15 | 1,078.86 | 612.63K |
| 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 |
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