Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY:BLK)

943.58 -3.12 (-0.33%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 966.24 967.65 945.77 946.70 569,049 -21.24(-2.19%)
Mar 27, 2025 965.51 976.80 957.50 967.94 479,138 -0.30(-0.03%)
Mar 26, 2025 975.00 980.20 964.00 968.24 667,782 -5.24(-0.54%)
Mar 25, 2025 970.48 977.28 961.86 973.48 566,727 +9.98(+1.04%)
Mar 24, 2025 960.65 972.99 957.00 963.50 640,151 +11.77(+1.24%)
Mar 21, 2025 948.00 956.34 938.17 951.73 5,211,836 -2.44(-0.26%)
Mar 20, 2025 952.69 961.62 949.52 954.17 667,993 -3.06(-0.32%)
Mar 19, 2025 959.68 966.00 951.00 957.23 1,086,864 -1.39(-0.15%)
Mar 18, 2025 957.63 964.57 956.01 958.62 1,086,458 +0.62(+0.06%)
Mar 17, 2025 937.13 960.94 933.37 958.00 922,532 +29.30(+3.15%)
Mar 14, 2025 915.02 929.10 907.92 928.70 623,762 +28.24(+3.14%)
Mar 13, 2025 913.02 913.50 898.26 900.46 656,731 -9.60(-1.05%)
Mar 12, 2025 920.00 923.53 903.53 910.06 629,494 -0.31(-0.03%)
Mar 11, 2025 912.13 922.97 904.95 910.37 963,092 -4.89(-0.53%)
Mar 10, 2025 918.10 931.78 901.53 915.26 1,069,298 -31.66(-3.34%)
Mar 07, 2025 953.03 953.03 918.99 946.92 1,180,888 -12.72(-1.33%)
Mar 06, 2025 957.63 969.00 948.73 959.64 702,480 -8.50(-0.88%)
Mar 05, 2025 964.00 969.66 947.85 968.14 836,400 +16.35(+1.72%)
Mar 04, 2025 952.36 964.58 933.34 951.79 1,039,998 -14.68(-1.52%)
Mar 03, 2025 979.84 990.79 958.84 966.47 767,044 -11.31(-1.16%)
Feb 28, 2025 943.18 980.48 942.01 977.78 1,412,644 +32.89(+3.48%)
Feb 27, 2025 959.10 969.99 943.50 944.89 675,212 -8.88(-0.93%)
Feb 26, 2025 956.50 967.11 952.28 953.77 614,333 -4.24(-0.44%)
Feb 25, 2025 957.95 966.12 945.86 958.01 1,004,013 +5.21(+0.55%)
Feb 24, 2025 975.35 982.28 948.11 952.80 1,141,454 -21.42(-2.20%)
Feb 21, 2025 992.49 993.21 971.01 974.22 1,253,965 -15.16(-1.53%)
Feb 20, 2025 986.50 991.32 974.02 989.38 769,110 +3.04(+0.31%)
Feb 19, 2025 971.00 989.70 966.88 986.34 759,757 +8.48(+0.87%)
Feb 18, 2025 969.14 977.87 959.07 977.86 1,048,538 +3.94(+0.40%)
Feb 14, 2025 975.00 978.65 968.38 973.92 965,358 -6.38(-0.65%)
Feb 13, 2025 979.04 982.00 970.27 980.30 479,951 +6.59(+0.68%)
Feb 12, 2025 975.04 980.88 965.88 973.71 562,943 -14.49(-1.47%)
Feb 11, 2025 980.00 989.46 973.60 988.20 884,057 +2.65(+0.27%)
Feb 10, 2025 995.00 996.34 976.78 985.55 683,666 -6.49(-0.65%)
Feb 07, 2025 1009 1016 991.15 992.04 732,030 -14.58(-1.45%)
Feb 06, 2025 1020 1024 1005 1007 688,549 -7.88(-0.78%)
Feb 05, 2025 1020 1028 1006 1014 710,243 -1.16(-0.11%)
Feb 04, 2025 1012 1020 1004 1016 931,127 +1.91(+0.19%)
Feb 03, 2025 1054 1057 1007 1014 1,501,515 -61.75(-5.74%)
Jan 31, 2025 1074 1084 1069 1076 958,075 +3.98(+0.37%)
Jan 30, 2025 1069 1078 1059 1072 532,082 +18.91(+1.80%)
Jan 29, 2025 1047 1067 1045 1053 808,614 +1.41(+0.13%)
Jan 28, 2025 1030 1056 1027 1051 1,083,039 +21.26(+2.06%)
Jan 27, 2025 1010 1031 1005 1030 662,534 +9.49(+0.93%)
Jan 24, 2025 1013 1026 1013 1020 731,333 +2.72(+0.27%)
Jan 23, 2025 1004 1018 1001 1018 645,310 +11.39(+1.13%)
Jan 22, 2025 1012 1014 998.25 1006 570,291 -5.75(-0.57%)
Jan 21, 2025 1014 1027 1004 1012 671,623 +7.13(+0.71%)
Jan 17, 2025 1001 1013 997.01 1005 1,085,765 +9.24(+0.93%)
Jan 16, 2025 1017 1017 982.17 995.72 883,811 -17.46(-1.72%)
Jan 15, 2025 1020 1025 991.00 1013 1,140,055 +50.01(+5.19%)
Jan 14, 2025 964.32 969.60 958.04 963.17 1,056,972 +8.16(+0.85%)
Jan 13, 2025 946.25 957.25 943.34 955.01 794,112 -0.63(-0.07%)
Jan 10, 2025 979.79 982.05 948.16 955.64 908,175 -30.46(-3.09%)
Jan 08, 2025 980.24 990.29 976.05 986.10 778,506 +5.34(+0.54%)
Jan 07, 2025 1011 1012 978.25 980.76 970,039 -31.98(-3.16%)
Jan 06, 2025 1026 1029 1011 1013 616,251 -8.09(-0.79%)
Jan 03, 2025 1022 1024 1010 1021 469,068 +3.43(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.