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.
20:00:02
1036.11 $
0.0000 (%0.00)
Previous Close: 1019.68
Day Low₺1030
Day High₺1048.495
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BLK: BlackRock, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,053.4343
CLOSE 1,053.3306

Low

LOW 917.39

High

HIGH 1,186.74
DATEOPENHIGHLOWCLOSE
01/02/20261,071.441,089.881,0691,085.06
01/05/20261,085.881,131.651,083.251,119.76
01/06/20261,119.321,124.281,106.761,112.28
01/07/20261,108.161,112.81,074.971,075.09
01/08/20261,060.131,092.451,060.131,087.92
01/09/20261,090.231,092.771,0801,085.1
01/12/20261,078.481,090.921,073.911,089.26
01/13/20261,089.541,0941,073.731,089.54
01/14/20261,070.531,094.011,070.411,091.85
01/15/20261,128.621,162.331,125.061,156.65
01/16/20261,159.51,181.361,1591,163.17
01/20/20261,1441,148.361,105.991,110.05
01/21/20261,1201,135.351,114.61,127.85
01/22/20261,137.61,148.021,132.461,139.72
01/23/20261,133.911,136.491,1211,129.91
01/26/20261,133.571,141.481,121.111,121.54
01/27/20261,121.561,125.51,0981,106.69
01/28/20261,1061,123.811,098.391,121.67
01/29/20261,127.141,1351,107.261,127.78
01/30/20261,115.371,129.071,102.741,118.94
02/02/20261,118.131,124.331,104.941,119.66
02/03/20261,1151,118.591,048.541,070.08
02/04/20261,068.781,081.971,042.941,076.16
02/05/20261,065.91,078.881,049.241,054.8
02/06/20261,069.51,075.381,047.571,056.38
02/09/20261,045.091,084.691,044.011,079.9
02/10/20261,079.251,113.561,078.741,087.78
02/11/20261,089.011,0991,068.321,082.88
02/12/20261,084.31,087.991,0171,055.63
02/13/20261,057.21,072.21,0471,071.51
02/17/20261,074.611,087.91,059.221,072.67
02/18/20261,080.241,103.791,070.351,092.26
02/19/20261,077.91,084.771,064.11,081.28
02/20/20261,074.911,102.581,068.071,093.64
02/23/20261,099.971,108.221,0561,071.01
02/24/20261,061.131,093.861,051.411,081.05
02/25/20261,086.491,097.671,061.51,093.78
02/26/20261,1001,108.051,060.121,090.27
02/27/20261,073.071,0801,040.451,063.23
03/02/20261,038.771,075.521,031.951,068.31
03/03/20261,033.031,066.991,0291,052.59
03/04/20261,0601,062.991,0451,049.23
03/05/20261,039.691,046.461,022.121,035
03/06/2026991.29994.82948.75955.45
03/09/2026929.38960.39919957.67
03/10/2026965976.8956.55967.36
03/11/2026964.78967.4940.31951.17
03/12/2026932.58944.1917.39922.9
03/13/2026932.93943.43920.92924.11
03/16/2026931.47946.52929943.26
03/17/2026958975.46954.05971.01
03/18/2026963.75976.29962.52968.31
03/19/2026957.2972949.61969.6
03/20/2026970.26971.79945.52957.91
03/23/2026976.89988.3965974.58
03/24/2026960978.68956.54976.06
03/25/2026988992.13963.9981.35
03/26/2026972.59985.18966.55968.46
03/27/2026959.8961.48930933.85
03/30/2026939.45953.51930.69934.06
03/31/2026950.32967.08940.53961.71
04/01/2026974.95978.99956.3957.4
04/02/2026931.43971.24929.25966.56
04/06/2026961.13966.09955959.41
04/07/2026954.99962949.29958.46
04/08/20261,0021,017.3995.781,001.54
04/09/2026993.771,006.32982.221,001.62
04/10/20261,002.391,002.93991.18999.31
04/13/2026992.81,025.65991.961,023.65
04/14/20261,0501,0741,040.881,054.56
04/15/20261,053.811,0621,043.451,048.6
04/16/20261,054.111,058.41,011.411,024.95
04/17/20261,038.281,067.331,036.141,052.14
04/20/20261,048.661,0601,0451,048.42
04/21/20261,049.491,070.731,040.41,042.85
04/22/20261,054.721,063.421,048.311,062.47
04/23/20261,056.11,0651,041.721,053.47
04/24/20261,053.861,059.131,042.441,044.97
04/27/20261,040.851,058.51,040.851,056.86
04/28/20261,062.031,066.991,047.861,049.76
04/29/20261,0491,055.641,031.321,039.38
04/30/20261,0411,067.421,033.51,065.6
05/01/20261,069.881,080.731,060.591,061.68
05/04/20261,0551,068.51,049.891,052.25
05/05/20261,0551,064.971,047.521,048.84
05/06/20261,065.751,081.571,064.851,073.57
05/07/20261,075.621,080.741,058.491,067.74
05/08/20261,074.321,085.231,0671,084.83
05/11/20261,0841,089.881,071.541,081.32
05/12/20261,074.791,096.261,0711,092.5
05/13/20261,086.541,098.111,076.421,094.1
05/14/20261,1001,111.091,096.411,104.03
05/15/20261,094.521,099.751,0801,081.9
05/18/20261,082.821,098.071,079.661,085.88
05/19/20261,074.461,0841,036.021,036.3
05/20/20261,038.11,052.311,030.191,051.57
05/21/20261,048.881,065.371,045.121,063.75
05/22/20261,070.781,079.991,065.191,073
05/26/20261,077.51,084.451,071.111,077.4
05/27/20261,080.841,0851,066.711,070.34
05/28/20261,054.981,062.291,0451,046.49
05/29/20261,041.871,060.511,0401,046.88
06/01/20261,041.121,053.241,015.311,020.73
06/02/20261,017.221,036.111,0071,018.96
06/03/20261,001.111,001.37983.75990.87
06/04/2026997.841,025.67991.471,022.56
06/05/20261,011.951,011.95991.18995.6
06/08/20261,002.191,005990.76994.77
06/09/20261,005.571,012.78987.841,011.96
06/10/20261,006.961,020.23999.211,010.68
06/11/20261,013.41,022.021,000.571,016.58
06/12/20261,028.381,041.451,0221,032
06/15/20261,0501,0601,040.831,042.87
06/16/20261,050.771,056.871,038.511,052.23
06/17/20261,048.961,075.691,043.61,057.38
06/18/20261,073.771,076.511,045.911,050.09
06/22/20261,048.21,063.741,042.391,051.74
06/23/20261,049.131,0501,009.241,015.33
06/24/20261,013.361,015.47970.03982.6
06/25/20269951,002.47966.13971.92
06/26/2026972.8984.01962.68964.71
06/29/2026969.21972.93947.21950.17
06/30/2026950.81969.76950.18961.56
07/01/2026960.42986.57957.11980.38
07/02/2026988.51,002.04982.59995.73
07/06/2026998.731,012.3990.241,011.21
07/07/20261,012.31,019.011,003.441,009.43
07/08/20261,001.731,006.81982.99990.34
07/09/2026995.921,021.24991.241,019.68
07/10/20261,039.471,048.491,0301,036.11
07/13/20261,039.361,039.431,015.971,031.56
07/14/20261,030.241,036.521,023.051,025.44
07/15/20261,1001,109.991,0781,093.4
07/16/20261,110.941,1251,079.461,087.05
07/17/20261,068.291,099.411,065.951,072.2
07/20/20261,070.741,073.181,052.161,054.11
07/21/20261,056.861,062.871,030.931,038.24
07/22/20261,036.61,057.191,034.341,056.63
07/23/20261,051.151,061.431,036.441,037.16
07/24/20261,039.11,056.481,033.491,055.67
07/27/20261,067.381,069.991,051.011,062.14
07/28/20261,069.391,103.481,062.511,097.55
07/29/20261,086.071,1101,079.191,079.19
07/30/20261,079.361,104.111,071.371,098.37
07/31/20261,100.841,104.191,089.791,090.39
08/03/20261,100.071,129.241,096.191,126.63
08/04/20261,138.51,150.31,130.851,131.13
08/05/20261,138.51,142.891,121.171,133.58
08/06/20261,135.571,139.631,120.281,129.3
08/07/20261,132.531,143.521,128.651,136.39
08/10/20261,129.821,139.981,1261,131.4
08/11/20261,130.651,152.81,128.451,148.84
08/12/20261,1571,162.641,145.081,160.91
08/13/20261,165.771,186.741,164.311,182.84
08/14/20261,1791,1801,168.491,173.73
08/17/20261,167.311,169.481,146.971,147.11
08/18/20261,1491,161.811,143.131,154.35
08/19/20261,161.521,181.681,155.11,158.92
08/20/20261,154.761,159.811,139.291,139.82
08/21/20261,150.681,1601,147.331,156.55