BlackRock Inc (BLK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1132.53 | 1143.52 | 1128.65 | 1136.39 | +0.63% | 588,800 |
| 2026-08-06 | 1135.57 | 1139.63 | 1120.28 | 1129.30 | -0.38% | 701,800 |
| 2026-08-05 | 1138.50 | 1142.89 | 1121.17 | 1133.58 | +0.22% | 761,600 |
| 2026-08-04 | 1138.50 | 1150.30 | 1130.85 | 1131.13 | +0.40% | 625,000 |
| 2026-08-03 | 1100.07 | 1129.24 | 1096.19 | 1126.63 | +3.32% | 745,900 |
| 2026-07-31 | 1100.84 | 1104.19 | 1089.79 | 1090.39 | -0.73% | 378,200 |
| 2026-07-30 | 1079.36 | 1104.11 | 1071.37 | 1098.37 | +1.78% | 624,200 |
| 2026-07-29 | 1086.07 | 1110.00 | 1079.19 | 1079.19 | -1.67% | 1,121,800 |
| 2026-07-28 | 1069.39 | 1103.48 | 1062.51 | 1097.55 | +3.33% | 1,044,000 |
| 2026-07-27 | 1067.38 | 1069.99 | 1051.01 | 1062.14 | +0.61% | 698,100 |
| 2026-07-24 | 1039.10 | 1056.48 | 1033.49 | 1055.67 | +1.78% | 506,300 |
| 2026-07-23 | 1051.15 | 1061.43 | 1036.44 | 1037.16 | -1.84% | 633,800 |
| 2026-07-22 | 1036.60 | 1057.19 | 1034.34 | 1056.63 | +1.77% | 726,100 |
| 2026-07-21 | 1056.86 | 1062.87 | 1030.93 | 1038.24 | -1.51% | 1,009,996 |
| 2026-07-20 | 1070.74 | 1073.18 | 1052.16 | 1054.11 | -1.69% | 660,929 |
| 2026-07-17 | 1068.29 | 1099.41 | 1065.95 | 1072.20 | -1.37% | 761,000 |
| 2026-07-16 | 1110.94 | 1125.00 | 1079.46 | 1087.05 | -0.58% | 1,219,500 |
| 2026-07-15 | 1100.00 | 1109.99 | 1078.00 | 1093.40 | +6.63% | 1,582,900 |
| 2026-07-14 | 1030.24 | 1036.52 | 1023.05 | 1025.44 | -0.59% | 719,100 |
| 2026-07-13 | 1039.36 | 1039.43 | 1015.97 | 1031.56 | -0.44% | 940,900 |
| 2026-07-10 | 1039.47 | 1048.50 | 1030.00 | 1036.11 | +1.61% | 595,000 |
| 2026-07-09 | 995.92 | 1021.24 | 991.24 | 1019.68 | +2.96% | 912,100 |
| 2026-07-08 | 1001.73 | 1006.81 | 982.99 | 990.34 | -1.89% | 653,400 |
| 2026-07-07 | 1012.30 | 1019.01 | 1003.44 | 1009.43 | -0.18% | 462,100 |
| 2026-07-06 | 998.73 | 1012.30 | 990.24 | 1011.21 | +1.55% | 613,000 |
| 2026-07-02 | 988.50 | 1002.04 | 982.59 | 995.73 | +1.57% | 634,700 |
| 2026-07-01 | 960.42 | 986.57 | 957.11 | 980.38 | +1.96% | 969,300 |
| 2026-06-30 | 950.81 | 969.76 | 950.18 | 961.56 | +1.20% | 896,200 |
| 2026-06-29 | 969.21 | 972.93 | 947.21 | 950.17 | -1.51% | 884,700 |
| 2026-06-26 | 972.80 | 984.01 | 962.68 | 964.71 | -0.74% | 1,506,800 |
| 2026-06-25 | 995.00 | 1002.47 | 966.13 | 971.92 | -1.09% | 1,130,900 |
| 2026-06-24 | 1013.36 | 1015.47 | 970.03 | 982.60 | -3.22% | 1,567,700 |
| 2026-06-23 | 1049.13 | 1050.00 | 1009.24 | 1015.33 | -3.46% | 1,455,300 |
| 2026-06-22 | 1048.20 | 1063.74 | 1042.39 | 1051.74 | +0.16% | 824,100 |
| 2026-06-18 | 1073.77 | 1076.51 | 1045.91 | 1050.09 | -0.69% | 1,032,200 |
| 2026-06-17 | 1048.96 | 1075.69 | 1043.60 | 1057.38 | +0.49% | 781,500 |
| 2026-06-16 | 1050.77 | 1056.87 | 1038.51 | 1052.23 | +0.90% | 462,700 |
| 2026-06-15 | 1050.00 | 1060.00 | 1040.83 | 1042.87 | +1.05% | 543,100 |
| 2026-06-12 | 1028.38 | 1041.45 | 1022.00 | 1032.00 | +1.52% | 549,400 |
| 2026-06-11 | 1013.40 | 1022.02 | 1000.57 | 1016.58 | +0.58% | 842,000 |
| 2026-06-10 | 1006.96 | 1020.23 | 999.21 | 1010.68 | -0.13% | 565,900 |
| 2026-06-09 | 1005.57 | 1012.78 | 987.84 | 1011.96 | +1.73% | 722,800 |
| 2026-06-08 | 1002.19 | 1005.00 | 990.76 | 994.77 | -0.08% | 531,700 |
| 2026-06-05 | 1011.95 | 1011.95 | 991.18 | 995.60 | -2.64% | 724,100 |
| 2026-06-04 | 997.84 | 1025.67 | 991.47 | 1022.56 | +3.20% | 1,023,800 |
| 2026-06-03 | 1001.11 | 1001.37 | 983.75 | 990.87 | -2.76% | 793,130 |
| 2026-06-02 | 1017.22 | 1036.11 | 1007.00 | 1018.96 | -0.17% | 727,851 |
| 2026-06-01 | 1041.12 | 1053.24 | 1015.31 | 1020.73 | -2.50% | 905,063 |
| 2026-05-29 | 1041.87 | 1060.51 | 1040.00 | 1046.88 | +0.04% | 1,077,900 |
| 2026-05-28 | 1054.98 | 1062.29 | 1045.00 | 1046.49 | -2.23% | 846,000 |
| 2026-05-27 | 1080.84 | 1085.00 | 1066.71 | 1070.34 | -0.66% | 515,300 |
| 2026-05-26 | 1077.50 | 1084.45 | 1071.11 | 1077.40 | +0.41% | 507,375 |
| 2026-05-22 | 1070.78 | 1079.99 | 1065.19 | 1073.00 | +0.87% | 450,900 |
| 2026-05-21 | 1048.88 | 1065.37 | 1045.12 | 1063.75 | +1.16% | 624,700 |
| 2026-05-20 | 1038.10 | 1052.31 | 1030.19 | 1051.57 | +1.47% | 760,400 |
| 2026-05-19 | 1074.46 | 1084.00 | 1036.02 | 1036.30 | -4.57% | 1,024,100 |
| 2026-05-18 | 1082.82 | 1098.07 | 1079.66 | 1085.88 | +0.37% | 458,200 |
| 2026-05-15 | 1094.52 | 1099.75 | 1080.00 | 1081.90 | -2.00% | 456,400 |
| 2026-05-14 | 1100.00 | 1111.09 | 1096.41 | 1104.03 | +0.91% | 502,200 |
| 2026-05-13 | 1086.54 | 1098.11 | 1076.42 | 1094.10 | +0.15% | 823,200 |
| 2026-05-12 | 1074.79 | 1096.26 | 1071.00 | 1092.50 | +1.03% | 484,400 |
| 2026-05-11 | 1084.00 | 1089.88 | 1071.54 | 1081.32 | -0.32% | 587,400 |
| 2026-05-08 | 1074.32 | 1085.23 | 1067.00 | 1084.83 | +1.60% | 490,600 |
| 2026-05-07 | 1075.62 | 1080.74 | 1058.49 | 1067.74 | -0.54% | 477,200 |
| 2026-05-06 | 1065.75 | 1081.57 | 1064.85 | 1073.57 | +2.35% | 662,600 |
| 2026-05-05 | 1055.00 | 1064.97 | 1047.52 | 1048.91 | -0.32% | 541,500 |
| 2026-05-04 | 1055.00 | 1068.50 | 1049.89 | 1052.25 | -0.89% | 424,600 |
| 2026-05-01 | 1069.88 | 1080.73 | 1060.59 | 1061.68 | -0.37% | 471,100 |
| 2026-04-30 | 1041.00 | 1067.42 | 1033.50 | 1065.60 | +2.52% | 573,100 |
| 2026-04-29 | 1049.00 | 1055.64 | 1031.32 | 1039.38 | -0.99% | 398,100 |
| 2026-04-28 | 1062.03 | 1066.99 | 1047.86 | 1049.76 | -0.67% | 424,500 |
| 2026-04-27 | 1040.85 | 1058.50 | 1040.85 | 1056.86 | +1.14% | 532,500 |
| 2026-04-24 | 1053.86 | 1059.13 | 1042.44 | 1044.97 | -0.81% | 365,900 |
| 2026-04-23 | 1056.10 | 1065.00 | 1041.72 | 1053.47 | -0.85% | 538,800 |
| 2026-04-22 | 1054.72 | 1063.42 | 1048.31 | 1062.47 | +1.88% | 550,900 |
| 2026-04-21 | 1049.49 | 1070.73 | 1040.40 | 1042.85 | -0.53% | 674,184 |
| 2026-04-20 | 1048.66 | 1060.00 | 1045.00 | 1048.42 | -0.35% | 638,308 |
| 2026-04-17 | 1038.28 | 1067.33 | 1036.14 | 1052.14 | +2.65% | 1,105,200 |
| 2026-04-16 | 1054.11 | 1058.40 | 1011.41 | 1024.95 | -2.26% | 950,300 |
| 2026-04-15 | 1053.81 | 1062.00 | 1043.45 | 1048.60 | -0.57% | 1,005,800 |
| 2026-04-14 | 1050.00 | 1074.00 | 1040.88 | 1054.56 | +3.02% | 1,349,700 |
| 2026-04-13 | 992.80 | 1025.65 | 991.96 | 1023.65 | +2.44% | 929,400 |
| 2026-04-10 | 1002.39 | 1002.93 | 991.18 | 999.31 | -0.23% | 670,700 |
| 2026-04-09 | 993.77 | 1006.32 | 982.22 | 1001.62 | +0.01% | 676,700 |
| 2026-04-08 | 1002.00 | 1017.30 | 995.78 | 1001.54 | +4.49% | 1,247,100 |
| 2026-04-07 | 954.99 | 962.00 | 949.29 | 958.46 | -0.10% | 471,200 |
| 2026-04-06 | 961.13 | 966.09 | 955.00 | 959.41 | -0.74% | 451,000 |
| 2026-04-02 | 931.43 | 971.24 | 929.25 | 966.56 | +0.96% | 568,800 |
| 2026-04-01 | 974.95 | 978.99 | 956.30 | 957.40 | -0.45% | 624,400 |
| 2026-03-31 | 950.32 | 967.08 | 940.53 | 961.71 | +2.96% | 800,200 |
| 2026-03-30 | 939.45 | 953.51 | 930.69 | 934.06 | +0.02% | 806,600 |
| 2026-03-27 | 959.80 | 961.48 | 930.00 | 933.85 | -3.57% | 877,589 |
| 2026-03-26 | 972.59 | 985.18 | 966.54 | 968.46 | -1.31% | 739,706 |
| 2026-03-25 | 988.00 | 992.13 | 963.90 | 981.35 | +0.54% | 877,481 |
| 2026-03-24 | 960.00 | 978.68 | 956.54 | 976.06 | +0.15% | 626,081 |
| 2026-03-23 | 976.89 | 988.30 | 965.00 | 974.58 | +1.74% | 911,783 |
| 2026-03-20 | 970.26 | 971.79 | 945.52 | 957.91 | -1.21% | 1,410,189 |
| 2026-03-19 | 957.20 | 972.00 | 949.61 | 969.60 | +0.13% | 913,314 |
| 2026-03-18 | 963.75 | 976.29 | 962.52 | 968.31 | -0.28% | 842,196 |
| 2026-03-17 | 958.00 | 975.46 | 954.05 | 971.01 | +2.94% | 1,345,845 |
| 2026-03-16 | 931.47 | 946.52 | 929.00 | 943.26 | +2.07% | 927,001 |
| 2026-03-13 | 932.93 | 943.43 | 920.92 | 924.11 | +0.13% | 1,236,592 |
| 2026-03-12 | 932.58 | 944.10 | 917.39 | 922.90 | -2.97% | 1,133,395 |
| 2026-03-11 | 964.78 | 967.40 | 940.31 | 951.17 | -1.67% | 1,090,088 |
| 2026-03-10 | 965.00 | 976.80 | 956.55 | 967.36 | +1.01% | 1,159,205 |
| 2026-03-09 | 929.38 | 960.39 | 919.00 | 957.67 | +0.23% | 1,933,487 |
| 2026-03-06 | 991.29 | 994.82 | 948.75 | 955.45 | -7.69% | 1,846,223 |
| 2026-03-05 | 1039.69 | 1046.46 | 1022.12 | 1035.00 | -1.36% | 673,972 |
| 2026-03-04 | 1060.00 | 1062.99 | 1045.00 | 1049.23 | -0.32% | 482,308 |
| 2026-03-03 | 1033.03 | 1066.99 | 1029.00 | 1052.59 | -1.47% | 893,444 |
| 2026-03-02 | 1038.77 | 1075.52 | 1031.95 | 1068.31 | +0.48% | 708,914 |
| 2026-02-27 | 1073.07 | 1080.00 | 1040.45 | 1063.23 | -2.48% | 1,191,826 |
| 2026-02-26 | 1100.00 | 1108.05 | 1060.12 | 1090.27 | -0.32% | 725,485 |
| 2026-02-25 | 1086.49 | 1097.67 | 1061.50 | 1093.78 | +1.18% | 774,293 |
| 2026-02-24 | 1061.13 | 1093.86 | 1051.40 | 1081.05 | +0.94% | 737,539 |
| 2026-02-23 | 1099.97 | 1108.22 | 1056.00 | 1071.01 | -2.07% | 727,295 |
| 2026-02-20 | 1074.91 | 1102.58 | 1068.07 | 1093.64 | +1.14% | 567,747 |
| 2026-02-19 | 1077.90 | 1084.77 | 1064.10 | 1081.28 | -1.01% | 662,383 |
| 2026-02-18 | 1080.24 | 1103.79 | 1070.35 | 1092.26 | +1.83% | 700,052 |
| 2026-02-17 | 1074.61 | 1087.90 | 1059.22 | 1072.67 | +0.11% | 922,083 |
| 2026-02-13 | 1057.20 | 1072.20 | 1047.00 | 1071.51 | +1.50% | 669,228 |
| 2026-02-12 | 1084.30 | 1087.99 | 1017.00 | 1055.63 | -2.52% | 1,153,189 |
| 2026-02-11 | 1089.01 | 1099.00 | 1068.32 | 1082.88 | -0.45% | 970,171 |
| 2026-02-10 | 1079.25 | 1113.56 | 1078.74 | 1087.78 | +0.73% | 956,539 |
| 2026-02-09 | 1045.09 | 1084.69 | 1044.01 | 1079.90 | +2.23% | 799,466 |
| 2026-02-06 | 1069.50 | 1075.38 | 1047.57 | 1056.38 | +0.15% | 1,343,739 |
| 2026-02-05 | 1065.90 | 1078.88 | 1049.24 | 1054.80 | -1.98% | 756,125 |
| 2026-02-04 | 1068.78 | 1081.97 | 1042.94 | 1076.16 | +0.57% | 827,669 |
| 2026-02-03 | 1115.00 | 1118.59 | 1048.54 | 1070.08 | -4.43% | 947,375 |
| 2026-02-02 | 1118.13 | 1124.33 | 1104.94 | 1119.66 | +0.06% | 498,978 |
| 2026-01-30 | 1115.37 | 1129.07 | 1102.74 | 1118.94 | -0.78% | 632,186 |
| 2026-01-29 | 1127.14 | 1135.00 | 1107.26 | 1127.78 | +0.54% | 701,155 |
| 2026-01-28 | 1106.00 | 1123.81 | 1098.39 | 1121.67 | +1.35% | 616,256 |
| 2026-01-27 | 1121.56 | 1125.50 | 1098.00 | 1106.69 | -1.32% | 537,364 |
| 2026-01-26 | 1133.57 | 1141.48 | 1121.11 | 1121.54 | -0.74% | 739,414 |
| 2026-01-23 | 1133.91 | 1136.49 | 1121.00 | 1129.91 | -0.86% | 730,692 |
| 2026-01-22 | 1137.60 | 1148.02 | 1132.46 | 1139.72 | +1.05% | 683,811 |
| 2026-01-21 | 1120.00 | 1135.35 | 1114.60 | 1127.85 | +1.60% | 687,820 |
| 2026-01-20 | 1144.00 | 1148.36 | 1105.99 | 1110.05 | -4.57% | 1,026,087 |
| 2026-01-16 | 1159.50 | 1181.36 | 1159.00 | 1163.17 | +0.56% | 1,125,824 |
| 2026-01-15 | 1128.62 | 1162.33 | 1125.06 | 1156.65 | +5.93% | 1,401,654 |
| 2026-01-14 | 1070.53 | 1094.01 | 1070.41 | 1091.85 | +0.21% | 954,293 |
| 2026-01-13 | 1089.54 | 1094.00 | 1073.73 | 1089.54 | +0.03% | 730,698 |
| 2026-01-12 | 1078.48 | 1090.92 | 1073.91 | 1089.26 | +0.38% | 726,820 |
| 2026-01-09 | 1090.23 | 1092.77 | 1080.00 | 1085.10 | -0.26% | 613,837 |
| 2026-01-08 | 1060.13 | 1092.45 | 1060.13 | 1087.92 | +1.19% | 558,171 |
| 2026-01-07 | 1108.16 | 1112.80 | 1074.97 | 1075.09 | -3.34% | 839,777 |
| 2026-01-06 | 1119.32 | 1124.28 | 1106.76 | 1112.28 | -0.67% | 537,672 |
| 2026-01-05 | 1085.88 | 1131.65 | 1083.25 | 1119.76 | +3.20% | 926,277 |
| 2026-01-02 | 1071.44 | 1089.88 | 1069.00 | 1085.06 | +1.38% | 603,270 |
| 2025-12-31 | 1082.95 | 1085.36 | 1070.08 | 1070.34 | -1.20% | 327,674 |
| 2025-12-30 | 1088.54 | 1090.00 | 1082.01 | 1083.31 | -0.47% | 273,099 |
| 2025-12-29 | 1091.04 | 1092.05 | 1082.76 | 1088.40 | +0.03% | 295,270 |
| 2025-12-26 | 1090.72 | 1091.69 | 1084.63 | 1088.11 | -0.08% | 230,338 |
| 2025-12-24 | 1089.82 | 1094.33 | 1084.00 | 1088.96 | +0.22% | 195,143 |
| 2025-12-23 | 1085.55 | 1091.74 | 1083.40 | 1086.55 | -0.15% | 265,494 |
| 2025-12-22 | 1066.33 | 1090.96 | 1065.77 | 1088.21 | +2.64% | 575,516 |
| 2025-12-19 | 1066.94 | 1068.56 | 1057.74 | 1060.17 | -0.45% | 1,174,153 |
| 2025-12-18 | 1073.91 | 1078.51 | 1057.45 | 1064.99 | -0.00% | 588,482 |
| 2025-12-17 | 1072.80 | 1083.75 | 1064.64 | 1065.00 | -0.29% | 648,285 |
| 2025-12-16 | 1081.36 | 1083.19 | 1063.89 | 1068.14 | -1.30% | 651,576 |
| 2025-12-15 | 1095.43 | 1098.85 | 1078.50 | 1082.16 | -0.64% | 564,749 |
| 2025-12-12 | 1107.26 | 1107.26 | 1085.01 | 1089.09 | -1.16% | 608,040 |
| 2025-12-11 | 1084.86 | 1104.33 | 1081.00 | 1101.84 | +1.71% | 774,445 |
| 2025-12-10 | 1077.24 | 1089.77 | 1071.52 | 1083.36 | +1.12% | 840,898 |
| 2025-12-09 | 1060.26 | 1074.09 | 1059.18 | 1071.31 | +0.87% | 445,352 |
| 2025-12-08 | 1074.00 | 1078.86 | 1057.15 | 1062.02 | -0.95% | 612,633 |
| 2025-12-05 | 1068.49 | 1074.00 | 1062.89 | 1072.16 | -0.32% | 544,202 |
| 2025-12-04 | 1080.82 | 1086.85 | 1072.64 | 1075.58 | -0.40% | 597,894 |
| 2025-12-03 | 1043.07 | 1087.09 | 1040.65 | 1079.87 | +3.97% | 863,354 |
| 2025-12-02 | 1043.00 | 1045.12 | 1031.00 | 1038.62 | -0.13% | 376,584 |
| 2025-12-01 | 1039.00 | 1052.57 | 1037.00 | 1039.94 | -0.70% | 624,489 |
| 2025-11-28 | 1049.89 | 1053.94 | 1043.86 | 1047.30 | +0.70% | 300,263 |
| 2025-11-26 | 1031.11 | 1048.32 | 1030.04 | 1040.06 | +1.00% | 560,965 |
| 2025-11-25 | 1019.49 | 1033.00 | 1010.92 | 1029.77 | +1.01% | 688,749 |
| 2025-11-24 | 1006.85 | 1024.22 | 1004.93 | 1019.49 | +0.47% | 1,010,311 |
| 2025-11-21 | 999.00 | 1015.38 | 990.81 | 1014.72 | +2.24% | 1,229,200 |
| 2025-11-20 | 1029.11 | 1032.49 | 990.58 | 992.52 | -2.18% | 677,930 |
| 2025-11-19 | 1020.00 | 1025.44 | 1009.06 | 1014.68 | -0.44% | 838,763 |
| 2025-11-18 | 1022.00 | 1026.77 | 1010.50 | 1019.14 | -0.46% | 749,621 |
| 2025-11-17 | 1053.49 | 1055.06 | 1014.11 | 1023.80 | -3.23% | 935,202 |
| 2025-11-14 | 1060.00 | 1065.84 | 1048.26 | 1057.94 | -1.09% | 459,496 |
| 2025-11-13 | 1090.37 | 1093.36 | 1060.60 | 1069.65 | -2.22% | 541,755 |
| 2025-11-12 | 1086.40 | 1098.64 | 1086.12 | 1093.93 | +0.75% | 433,235 |
| 2025-11-11 | 1082.16 | 1086.65 | 1076.70 | 1085.76 | +0.29% | 309,754 |
| 2025-11-10 | 1087.68 | 1091.95 | 1071.19 | 1082.63 | +0.04% | 413,637 |
| 2025-11-07 | 1064.43 | 1083.39 | 1057.77 | 1082.20 | +1.19% | 470,360 |
| 2025-11-06 | 1069.64 | 1079.05 | 1056.07 | 1069.44 | -0.38% | 415,720 |
| 2025-11-05 | 1058.99 | 1082.57 | 1053.63 | 1073.57 | +1.29% | 550,290 |
| 2025-11-04 | 1061.00 | 1067.38 | 1057.00 | 1059.91 | -0.83% | 935,023 |
| 2025-11-03 | 1079.08 | 1081.83 | 1057.20 | 1068.83 | -1.29% | 790,926 |
| 2025-10-31 | 1090.00 | 1092.52 | 1073.76 | 1082.81 | -1.39% | 895,502 |
| 2025-10-30 | 1097.40 | 1106.89 | 1090.95 | 1098.05 | +0.00% | 632,073 |
| 2025-10-29 | 1117.62 | 1121.81 | 1096.99 | 1098.00 | -2.40% | 861,925 |
| 2025-10-28 | 1131.97 | 1138.65 | 1124.54 | 1124.95 | -0.56% | 390,396 |
| 2025-10-27 | 1146.39 | 1146.39 | 1128.95 | 1131.31 | -0.47% | 726,209 |
| 2025-10-24 | 1141.27 | 1144.50 | 1133.24 | 1136.63 | +1.03% | 560,695 |
| 2025-10-23 | 1131.51 | 1132.52 | 1119.99 | 1125.00 | -0.41% | 371,636 |
| 2025-10-22 | 1129.50 | 1134.94 | 1120.22 | 1129.68 | -0.03% | 618,550 |
| 2025-10-21 | 1158.16 | 1159.72 | 1129.47 | 1130.00 | -2.59% | 1,052,402 |
| 2025-10-20 | 1178.00 | 1178.99 | 1158.62 | 1160.00 | -0.10% | 678,897 |
| 2025-10-17 | 1169.06 | 1176.18 | 1154.15 | 1161.16 | -0.87% | 777,614 |
| 2025-10-16 | 1204.00 | 1209.89 | 1168.13 | 1171.36 | -2.60% | 1,250,532 |
| 2025-10-15 | 1200.00 | 1219.94 | 1178.00 | 1202.59 | +0.70% | 1,003,797 |
| 2025-10-14 | 1140.00 | 1209.82 | 1135.00 | 1194.26 | +3.39% | 1,146,364 |
| 2025-10-13 | 1147.62 | 1163.43 | 1144.72 | 1155.12 | +2.01% | 742,436 |
| 2025-10-10 | 1172.50 | 1180.93 | 1131.38 | 1132.36 | -3.00% | 643,530 |
| 2025-10-09 | 1170.63 | 1177.50 | 1157.12 | 1167.43 | +0.21% | 478,172 |
| 2025-10-08 | 1171.44 | 1178.19 | 1155.47 | 1165.00 | -0.11% | 393,670 |
| 2025-10-07 | 1179.27 | 1183.95 | 1155.03 | 1166.23 | -1.11% | 531,394 |
| 2025-10-06 | 1168.98 | 1184.13 | 1158.60 | 1179.27 | +1.60% | 772,561 |
| 2025-10-03 | 1166.96 | 1168.01 | 1157.85 | 1160.69 | +0.01% | 377,223 |
| 2025-10-02 | 1145.54 | 1167.48 | 1138.60 | 1160.54 | +1.71% | 615,951 |
| 2025-10-01 | 1154.00 | 1156.92 | 1133.69 | 1141.07 | -2.13% | 604,343 |
| 2025-09-30 | 1176.65 | 1183.50 | 1154.50 | 1165.87 | -0.82% | 691,662 |
| 2025-09-29 | 1167.40 | 1182.14 | 1163.85 | 1175.56 | +1.65% | 567,600 |
| 2025-09-26 | 1152.00 | 1159.48 | 1150.78 | 1156.45 | +0.80% | 435,544 |
| 2025-09-25 | 1122.68 | 1149.12 | 1118.00 | 1147.29 | +1.71% | 680,300 |
| 2025-09-24 | 1133.50 | 1140.43 | 1125.61 | 1127.98 | -0.33% | 345,418 |
| 2025-09-23 | 1138.50 | 1146.26 | 1127.40 | 1131.75 | -0.39% | 427,188 |
| 2025-09-22 | 1137.19 | 1142.91 | 1133.70 | 1136.21 | -0.58% | 366,078 |
| 2025-09-19 | 1138.77 | 1145.05 | 1126.00 | 1142.85 | +0.50% | 1,505,458 |
| 2025-09-18 | 1136.94 | 1151.94 | 1134.50 | 1137.13 | +0.47% | 523,878 |
| 2025-09-17 | 1121.00 | 1133.45 | 1117.00 | 1131.78 | +1.15% | 508,134 |
| 2025-09-16 | 1120.00 | 1123.39 | 1106.61 | 1118.89 | +0.34% | 547,553 |
| 2025-09-15 | 1120.58 | 1125.61 | 1110.50 | 1115.11 | -0.74% | 506,922 |
| 2025-09-12 | 1132.72 | 1140.00 | 1118.65 | 1123.41 | -0.95% | 544,815 |
| 2025-09-11 | 1105.00 | 1141.83 | 1102.97 | 1134.18 | +2.84% | 585,217 |
| 2025-09-10 | 1107.28 | 1118.52 | 1098.81 | 1102.89 | -0.25% | 367,412 |
| 2025-09-09 | 1101.56 | 1113.71 | 1100.05 | 1105.67 | +0.07% | 334,299 |
| 2025-09-08 | 1098.28 | 1105.82 | 1094.00 | 1104.92 | +0.52% | 671,011 |
| 2025-09-05 | 1107.71 | 1110.18 | 1088.57 | 1099.15 | -0.87% | 487,595 |
| 2025-09-04 | 1109.00 | 1113.00 | 1101.58 | 1108.76 | +0.84% | 460,044 |
| 2025-09-03 | 1112.60 | 1113.20 | 1092.66 | 1099.49 | -1.37% | 413,192 |
| 2025-09-02 | 1117.84 | 1119.99 | 1100.59 | 1114.77 | -1.10% | 391,419 |
| 2025-08-29 | 1131.90 | 1134.14 | 1118.45 | 1127.14 | -0.30% | 356,068 |
| 2025-08-28 | 1133.80 | 1138.00 | 1127.12 | 1130.48 | -0.10% | 475,204 |
| 2025-08-27 | 1138.39 | 1144.78 | 1131.56 | 1131.63 | -0.72% | 310,178 |
| 2025-08-26 | 1135.03 | 1142.41 | 1125.53 | 1139.80 | +0.24% | 580,410 |
| 2025-08-25 | 1143.41 | 1150.00 | 1136.57 | 1137.10 | -0.96% | 415,052 |
| 2025-08-22 | 1128.89 | 1157.75 | 1126.00 | 1148.17 | +2.08% | 433,703 |
| 2025-08-21 | 1124.82 | 1129.00 | 1118.83 | 1124.75 | -0.33% | 275,084 |
| 2025-08-20 | 1125.86 | 1132.84 | 1114.01 | 1128.46 | -0.00% | 573,228 |
| 2025-08-19 | 1126.28 | 1135.00 | 1121.80 | 1128.47 | -0.67% | 611,810 |
| 2025-08-18 | 1134.00 | 1141.00 | 1126.82 | 1136.12 | +0.10% | 405,860 |
| 2025-08-15 | 1163.52 | 1163.52 | 1134.43 | 1135.01 | -2.17% | 582,235 |
| 2025-08-14 | 1154.13 | 1162.50 | 1144.83 | 1160.16 | +0.01% | 407,645 |
| 2025-08-13 | 1166.50 | 1171.89 | 1148.00 | 1160.03 | +0.04% | 570,861 |
| 2025-08-12 | 1134.33 | 1161.50 | 1131.57 | 1159.61 | +2.81% | 669,217 |
| 2025-08-11 | 1125.00 | 1133.08 | 1121.78 | 1127.93 | +0.26% | 575,724 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.68%). Worst month: Feb (-3.71%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BlackRock Inc's (BLK) latest close?
1136.39 on 2026-08-07, from the Closelook data lake's daily price record.
What is BLK's 52-week high and low?
1219.94 high and 917.39 low over the trailing 52 weeks, as of 2026-08-07.
What is BlackRock Inc's strongest and weakest month historically?
Historically, BLK's strongest calendar month has been Jul (average +8.68%) and its weakest Feb (average -3.71%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.