Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BlackRock, Inc. logo
BLK
BlackRock, Inc.
20:00:04
1050.09 $
0.0000 (%0.00)
Previous Close: 1057.38
Day Low₺1045.905
Day High₺1076.505
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BLK: BlackRock, Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,035.9606
CLOSE 1,035.7899

Low

LOW 773.74

High

HIGH 1,219.94
DATEOPENHIGHLOWCLOSE
01/02/20251,0301,032.11,0121,017.4
01/03/20251,022.171,0241,0101,020.83
01/06/20251,025.651,029.411,011.491,012.74
01/07/20251,0111,012978.25980.76
01/08/2025980.24990.29976.05986.1
01/10/2025979.79982.05948.16955.64
01/13/2025946.25957.25943.34955.01
01/14/2025964.32969.6958.04963.17
01/15/20251,019.771,025.459911,013.18
01/16/20251,016.541,016.54982.18995.72
01/17/20251,000.91,012.81997.011,004.96
01/21/20251,014.021,026.951,003.721,012.09
01/22/20251,012.481,013.82998.251,006.34
01/23/20251,003.961,017.811,000.831,017.73
01/24/20251,013.141,0261,013.141,020.45
01/27/20251,0101,030.911,004.691,029.94
01/28/20251,029.681,055.721,027.051,051.2
01/29/20251,047.111,066.831,045.311,052.61
01/30/20251,069.21,078.251,059.331,071.52
01/31/20251,074.091,084.221,068.761,075.5
02/03/20251,054.481,056.541,006.631,013.75
02/04/20251,011.541,019.51,0041,015.66
02/05/20251,0201,027.551,005.911,014.5
02/06/20251,020.351,023.81,0051,006.62
02/07/20251,008.761,015.91991.15992.04
02/10/2025995996.34976.79985.55
02/11/2025980989.46973.6988.2
02/12/2025975.04980.89965.88973.71
02/13/2025979.04982970.27980.3
02/14/2025975978.65968.38973.92
02/18/2025969.14977.87959.07977.86
02/19/2025971989.7966.88986.34
02/20/2025986.5991.32974.02989.38
02/21/2025992.49993.21971.01974.22
02/24/2025975.35982.28948.11952.8
02/25/2025957.95966.12945.86958.01
02/26/2025956.5967.11952.28953.77
02/27/2025959.1969.99943.5944.89
02/28/2025943.18980.48942.01977.78
03/03/2025979.84990.79958.84966.47
03/04/2025952.36964.58933.34951.79
03/05/2025964969.66947.85968.14
03/06/2025957.63969.01948.73959.64
03/07/2025953.03953.03918.99946.92
03/10/2025918.1931.78901.53915.26
03/11/2025912.13922.97904.95910.37
03/12/2025920923.53903.54910.06
03/13/2025913.02913.5898.26900.46
03/14/2025915.02929.1907.92928.7
03/17/2025937.13960.94933.37958
03/18/2025957.63964.57956.01958.62
03/19/2025959.68966951957.23
03/20/2025952.69961.63949.52954.17
03/21/2025948956.34938.17951.73
03/24/2025960.65972.99957963.5
03/25/2025970.48977.28961.86973.48
03/26/2025975980.2964968.24
03/27/2025965.51976.8957.5967.94
03/28/2025966.24967.65945.77946.7
03/31/2025933.6949.37920.45946.48
04/01/2025945.91957.38931.41944.08
04/02/2025934.03965.96934.03961.84
04/03/2025918.56928.21887.16887.65
04/04/2025852.88860.52811.16822.62
04/07/2025789.63846.22773.74817.5
04/08/2025849.3856.8805815.72
04/09/2025800.54904.91799.15897.08
04/10/2025879.49880.41833.1858.78
04/11/2025848.17888.55840.5878.78
04/14/2025897.27900879.59889.95
04/15/2025888.9900.75886.23888.44
04/16/2025881.24886.9855.22865.78
04/17/2025871.05890.13866.17875.78
04/21/2025867870845.82854
04/22/2025869.92888.47864.51887.22
04/23/2025909.17929888.76892.54
04/24/2025895.5916.71892.91916.26
04/25/2025913.25918.27899.36907.69
04/28/2025906.23923.52906.23913.74
04/29/2025910.89921.7905.05920.52
04/30/2025905.96915.88893.94914.26
05/01/2025912.96923.88905.91916.14
05/02/2025931.42935.16924.32929.2
05/05/2025922.94933.7920.19920.53
05/06/2025910.49923.77906.57914.97
05/07/2025917.65924.99914.84920.36
05/08/2025930944.98927.21928.64
05/09/2025930932.04922.12923.44
05/12/2025961.42964.94951.13958.03
05/13/2025959.89968.32957.98959.18
05/14/2025960969.99959967.06
05/15/2025968.68989.44967.11983.08
05/16/2025986.75992.12982.52989.71
05/19/2025979.19995.66976.53993.66
05/20/2025987.89999987.52997.71
05/21/2025989996.68971.09972.83
05/22/2025972977.79965.68969.9
05/23/2025956.89969.73950.3963.18
05/27/2025975.69981.5967.99981.32
05/28/2025981.99984.5969.74971.28
05/29/2025978.08979.53965.97976.32
05/30/2025973.14979.97967.34979.89
06/02/2025975.71979.89965978.07
06/03/2025976985.28970.96982.13
06/04/2025987991984.99988.97
06/05/2025989.07991978.59985.46
06/06/2025993.731,000.98987.33989.05
06/09/2025991.29994.42981.52988.84
06/10/2025987.5993.12985991.9
06/11/2025995.31,003.31990993.3
06/12/2025989.91994.5983.74988.25
06/13/2025980.32985.57967.34971.82
06/16/2025986.59989.15977.23982.1
06/17/2025975.85980.43965.63969.18
06/18/2025970.81988.27966.45979.52
06/20/2025982.21986.91973.21974.44
06/23/2025975.32986.45966.48986.3
06/24/2025995.51,005.859931,004.97
06/25/20251,007.731,0201,0001,018.08
06/26/20251,020.521,0371,017.71,030.79
06/27/20251,035.61,0501,034.361,047.82
06/30/20251,049.981,054.181,041.311,049.25
07/01/20251,046.581,0571,041.431,054.27
07/02/20251,0561,070.661,0501,070.57
07/03/20251,071.331,082.481,066.631,082.15
07/07/20251,0841,086.841,070.021,075.97
07/08/20251,075.421,079.861,0701,075.02
07/09/20251,0801,088.771,077.641,088.75
07/10/20251,091.781,105.721,084.151,104.05
07/11/20251,099.611,103.441,091.821,101.64
07/14/20251,101.081,112.131,098.441,111.46
07/15/20251,070.851,076.471,033.771,046.16
07/16/20251,054.591,086.951,0531,082.24
07/17/20251,0851,109.291,077.111,105.38
07/18/20251,111.931,119.191,102.581,103.59
07/21/20251,107.681,110.711,093.021,093.02
07/22/20251,096.081,103.811,086.181,100.39
07/23/20251,104.171,122.731,100.561,120.37
07/24/20251,1171,125.761,113.641,118.37
07/25/20251,122.321,130.661,117.761,123.28
07/28/20251,1241,125.691,115.091,117.82
07/29/20251,123.351,127.941,114.751,121.53
07/30/20251,117.31,126.551,109.441,114.65
07/31/20251,108.291,120.951,103.241,106.01
08/01/20251,0891,097.661,077.21,091.8
08/04/20251,097.981,116.061,095.251,116.06
08/05/20251,122.741,122.741,099.521,109.64
08/06/20251,114.021,122.141,105.971,120.54
08/07/20251,1301,131.931,108.161,112.83
08/08/20251,119.721,126.171,114.551,124.97
08/11/20251,1251,133.081,121.781,127.93
08/12/20251,134.331,161.51,131.571,159.61
08/13/20251,166.51,171.891,1481,160.03
08/14/20251,154.131,162.51,144.831,160.16
08/15/20251,163.521,163.521,134.431,135.01
08/18/20251,1341,1411,126.821,136.12
08/19/20251,126.281,1351,121.81,128.47
08/20/20251,125.861,132.841,114.011,128.46
08/21/20251,124.821,1291,118.831,124.75
08/22/20251,128.891,157.751,1261,148.17
08/25/20251,143.411,1501,136.571,137.1
08/26/20251,135.031,142.411,125.531,139.8
08/27/20251,138.391,144.781,131.561,131.63
08/28/20251,133.81,1381,127.121,130.48
08/29/20251,131.91,134.141,118.451,127.14
09/02/20251,117.841,119.991,100.591,114.77
09/03/20251,112.61,113.21,092.661,099.49
09/04/20251,1091,1131,101.581,108.76
09/05/20251,107.711,110.181,088.571,099.15
09/08/20251,098.281,105.821,0941,104.92
09/09/20251,101.561,113.711,100.051,105.67
09/10/20251,107.281,118.521,098.811,102.89
09/11/20251,1051,141.831,102.971,134.18
09/12/20251,132.721,1401,118.651,123.41
09/15/20251,120.581,125.611,110.51,115.11
09/16/20251,1201,123.391,106.611,118.89
09/17/20251,1211,133.451,1171,131.78
09/18/20251,136.941,151.941,134.51,137.13
09/19/20251,138.771,145.051,1261,142.85
09/22/20251,137.191,142.911,133.71,136.21
09/23/20251,138.51,146.261,127.411,131.75
09/24/20251,133.51,140.431,125.611,127.98
09/25/20251,122.681,149.121,1181,147.29
09/26/20251,1521,159.481,150.781,156.45
09/29/20251,167.41,182.141,163.851,175.56
09/30/20251,176.651,183.51,154.51,165.87
10/01/20251,1541,156.921,133.691,141.07
10/02/20251,145.541,167.481,138.61,160.54
10/03/20251,166.961,168.011,157.851,160.69
10/06/20251,168.981,184.131,158.61,179.27
10/07/20251,179.271,183.951,155.031,166.23
10/08/20251,171.441,178.191,155.471,165
10/09/20251,170.631,177.51,157.121,167.43
10/10/20251,172.51,180.931,131.381,132.36
10/13/20251,147.621,163.441,144.721,155.12
10/14/20251,1401,209.821,1351,194.26
10/15/20251,2001,219.941,1781,202.59
10/16/20251,2041,209.891,168.131,171.36
10/17/20251,169.061,176.181,154.151,161.16
10/20/20251,1781,178.991,158.621,160
10/21/20251,158.161,159.721,129.471,130
10/22/20251,129.51,134.941,120.221,129.68
10/23/20251,131.511,132.521,119.991,125
10/24/20251,141.271,144.51,133.241,136.63
10/27/20251,146.391,146.391,128.951,131.31
10/28/20251,131.971,138.651,124.541,124.95
10/29/20251,117.621,121.811,096.991,098
10/30/20251,097.41,106.891,090.951,098.05
10/31/20251,0901,092.521,073.761,082.81
11/03/20251,079.081,081.831,057.21,068.83
11/04/20251,0611,067.381,0571,059.91
11/05/20251,058.991,082.571,053.631,073.57
11/06/20251,069.641,079.051,056.071,069.44
11/07/20251,064.431,083.391,057.771,082.2
11/10/20251,087.681,091.951,071.191,082.63
11/11/20251,082.161,086.651,076.71,085.76
11/12/20251,086.41,098.641,086.121,093.93
11/13/20251,090.371,093.361,060.61,069.65
11/14/20251,0601,065.841,048.261,057.94
11/17/20251,053.491,055.061,014.111,023.8
11/18/20251,0221,026.771,010.51,019.14
11/19/20251,0201,025.441,009.061,014.68
11/20/20251,029.111,032.49990.58992.52
11/21/20259991,015.38990.811,014.72
11/24/20251,006.851,024.221,004.941,019.49
11/25/20251,019.491,0331,010.921,029.77
11/26/20251,031.111,048.321,030.041,040.06
11/28/20251,049.891,053.941,043.861,047.3
12/01/20251,0391,052.571,0371,039.94
12/02/20251,0431,045.121,0311,038.62
12/03/20251,043.071,087.091,040.651,079.87
12/04/20251,080.821,086.851,072.641,075.58
12/05/20251,068.491,0741,062.891,072.16
12/08/20251,0741,078.861,057.151,062.02
12/09/20251,060.261,074.091,059.181,071.31
12/10/20251,077.241,089.771,071.521,083.36
12/11/20251,084.861,104.331,0811,101.84
12/12/20251,107.261,107.261,085.011,089.09
12/15/20251,095.431,098.851,078.51,082.16
12/16/20251,081.361,083.191,063.891,068.14
12/17/20251,072.81,083.751,064.641,065
12/18/20251,073.911,078.511,057.451,064.99
12/19/20251,066.951,068.561,057.741,060.17
12/22/20251,066.331,090.961,065.771,088.21
12/23/20251,085.551,091.741,083.41,086.55
12/24/20251,089.821,094.331,0841,088.96
12/26/20251,090.721,091.691,084.631,088.11
12/29/20251,091.041,092.051,082.761,088.4
12/30/20251,088.541,0901,082.011,083.31
12/31/20251,082.951,085.361,070.081,070.34