BlackRock, Inc.BLKNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/12/2026 | $1084.30 | $1087.99 | $1017.00 | $1055.63 | 1.15M |
| 2/11/2026 | $1089.01 | $1099.00 | $1068.32 | $1082.88 | 970,171 |
| 2/10/2026 | $1079.25 | $1113.56 | $1078.74 | $1087.78 | 956,539 |
| 2/9/2026 | $1045.09 | $1084.69 | $1044.01 | $1079.90 | 799,466 |
| 2/6/2026 | $1069.50 | $1075.38 | $1047.57 | $1056.38 | 1.34M |
| 2/5/2026 | $1065.90 | $1078.88 | $1049.24 | $1054.80 | 756,125 |
| 2/4/2026 | $1068.78 | $1081.97 | $1042.94 | $1076.16 | 827,669 |
| 2/3/2026 | $1115.00 | $1118.59 | $1048.54 | $1070.08 | 947,375 |
| 2/2/2026 | $1118.13 | $1124.33 | $1104.94 | $1119.66 | 498,978 |
| 1/30/2026 | $1115.37 | $1129.07 | $1102.74 | $1118.94 | 632,186 |
| 1/29/2026 | $1127.14 | $1135.00 | $1107.26 | $1127.78 | 701,155 |
| 1/28/2026 | $1106.00 | $1123.81 | $1098.39 | $1121.67 | 616,256 |
| 1/27/2026 | $1121.56 | $1125.50 | $1098.00 | $1106.69 | 537,364 |
| 1/26/2026 | $1133.57 | $1141.48 | $1121.11 | $1121.54 | 739,414 |
| 1/23/2026 | $1133.91 | $1136.49 | $1121.00 | $1129.91 | 730,692 |
| 1/22/2026 | $1137.60 | $1148.02 | $1132.46 | $1139.72 | 683,811 |
| 1/21/2026 | $1120.00 | $1135.35 | $1114.60 | $1127.85 | 687,820 |
| 1/20/2026 | $1144.00 | $1148.36 | $1105.99 | $1110.05 | 1.03M |
| 1/16/2026 | $1159.50 | $1181.36 | $1159.00 | $1163.17 | 1.13M |
| 1/15/2026 | $1128.62 | $1162.33 | $1125.06 | $1156.65 | 1.40M |
| 1/14/2026 | $1070.53 | $1094.01 | $1070.41 | $1091.85 | 954,293 |
| 1/13/2026 | $1089.54 | $1094.00 | $1073.73 | $1089.54 | 730,700 |
| 1/12/2026 | $1078.48 | $1090.92 | $1073.91 | $1089.26 | 726,820 |
| 1/9/2026 | $1090.23 | $1092.77 | $1080.00 | $1085.10 | 613,837 |
| 1/8/2026 | $1060.13 | $1092.45 | $1060.13 | $1087.92 | 558,171 |
| 1/7/2026 | $1108.16 | $1112.80 | $1074.97 | $1075.09 | 839,777 |
| 1/6/2026 | $1119.32 | $1124.28 | $1106.76 | $1112.28 | 537,672 |
| 1/5/2026 | $1085.88 | $1131.65 | $1083.25 | $1119.76 | 926,277 |
| 1/2/2026 | $1071.44 | $1089.88 | $1069.00 | $1085.06 | 603,300 |
| 12/31/2025 | $1082.95 | $1085.36 | $1070.08 | $1070.34 | 327,674 |
| 12/30/2025 | $1088.54 | $1090.00 | $1082.01 | $1083.31 | 273,100 |
| 12/29/2025 | $1091.04 | $1092.05 | $1082.76 | $1088.40 | 295,270 |
| 12/26/2025 | $1090.72 | $1091.69 | $1084.63 | $1088.11 | 230,338 |
| 12/24/2025 | $1089.82 | $1094.33 | $1084.00 | $1088.96 | 195,143 |
| 12/23/2025 | $1085.55 | $1091.74 | $1083.40 | $1086.55 | 265,494 |
| 12/22/2025 | $1066.33 | $1090.96 | $1065.77 | $1088.21 | 575,516 |
| 12/19/2025 | $1066.95 | $1068.56 | $1057.74 | $1060.17 | 1.17M |
| 12/18/2025 | $1073.91 | $1078.51 | $1057.45 | $1064.99 | 588,482 |
| 12/17/2025 | $1072.80 | $1083.75 | $1064.64 | $1065.00 | 648,285 |
| 12/16/2025 | $1081.36 | $1083.19 | $1063.89 | $1068.14 | 651,576 |
| 12/15/2025 | $1095.43 | $1098.85 | $1078.50 | $1082.16 | 564,749 |
| 12/12/2025 | $1107.26 | $1107.26 | $1085.01 | $1089.09 | 608,040 |
| 12/11/2025 | $1084.86 | $1104.33 | $1081.00 | $1101.84 | 774,445 |
| 12/10/2025 | $1077.24 | $1089.77 | $1071.52 | $1083.36 | 840,898 |
| 12/9/2025 | $1060.26 | $1074.09 | $1059.18 | $1071.31 | 445,352 |
| 12/8/2025 | $1074.00 | $1078.86 | $1057.15 | $1062.02 | 612,633 |
| 12/5/2025 | $1068.49 | $1074.00 | $1062.89 | $1072.16 | 544,202 |
| 12/4/2025 | $1080.82 | $1086.85 | $1072.64 | $1075.58 | 597,894 |
| 12/3/2025 | $1043.07 | $1087.09 | $1040.65 | $1079.87 | 863,354 |
| 12/2/2025 | $1043.00 | $1045.12 | $1031.00 | $1038.62 | 376,584 |
| 12/1/2025 | $1039.00 | $1052.57 | $1037.00 | $1039.94 | 624,618 |
| 11/28/2025 | $1049.89 | $1053.94 | $1043.86 | $1047.30 | 300,300 |
| 11/26/2025 | $1031.11 | $1048.32 | $1030.04 | $1040.06 | 561,000 |
| 11/25/2025 | $1019.49 | $1033.00 | $1010.92 | $1029.77 | 688,749 |
| 11/24/2025 | $1006.85 | $1024.22 | $1004.94 | $1019.49 | 1.01M |
| 11/21/2025 | $999.00 | $1015.38 | $990.81 | $1014.72 | 1.23M |
| 11/20/2025 | $1029.11 | $1032.49 | $990.58 | $992.52 | 677,930 |
| 11/19/2025 | $1020.00 | $1025.44 | $1009.06 | $1014.68 | 838,763 |
| 11/18/2025 | $1022.00 | $1026.77 | $1010.50 | $1019.14 | 749,621 |
| 11/17/2025 | $1053.49 | $1055.06 | $1014.11 | $1023.80 | 935,202 |