BLK - BlackRock Finance, Inc.
1049.23
-3.360 -0.320%
Share volume: 481,562
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$1,052.59
-3.36
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1,060.00 | $1,060.00 | $1,062.99 | $1,062.99 | $1,045.00 | $1,045.00 | $1,049.23 | $1,049.23 | 481,562 | $481,562.00 |
| 03-03-2026 | $1,033.03 | $1,033.03 | $1,066.99 | $1,066.99 | $1,029.00 | $1,029.00 | $1,052.59 | $1,052.59 | 893,444 | $893,444.00 |
| 03-02-2026 | $1,038.77 | $1,038.77 | $1,075.52 | $1,075.52 | $1,031.95 | $1,031.95 | $1,068.31 | $1,068.31 | 708,914 | $708,914.00 |
| 02-27-2026 | $1,073.07 | $1,073.07 | $1,080.00 | $1,080.00 | $1,040.45 | $1,040.45 | $1,063.23 | $1,063.23 | 1,191,826 | $1,191,826.00 |
| 02-26-2026 | $1,100.00 | $1,100.00 | $1,108.05 | $1,108.05 | $1,060.12 | $1,060.12 | $1,090.27 | $1,090.27 | 725,485 | $725,485.00 |
| 02-25-2026 | $1,086.49 | $1,086.49 | $1,097.67 | $1,097.67 | $1,061.50 | $1,061.50 | $1,093.78 | $1,093.78 | 774,293 | $774,293.00 |
| 02-24-2026 | $1,061.13 | $1,061.13 | $1,093.86 | $1,093.86 | $1,051.41 | $1,051.41 | $1,081.05 | $1,081.05 | 737,539 | $737,539.00 |
| 02-23-2026 | $1,099.97 | $1,099.97 | $1,108.22 | $1,108.22 | $1,056.00 | $1,056.00 | $1,071.01 | $1,071.01 | 727,295 | $727,295.00 |
| 02-20-2026 | $1,074.91 | $1,074.91 | $1,102.58 | $1,102.58 | $1,068.07 | $1,068.07 | $1,093.64 | $1,093.64 | 567,747 | $567,747.00 |
| 02-19-2026 | $1,077.90 | $1,077.90 | $1,084.77 | $1,084.77 | $1,064.10 | $1,064.10 | $1,081.28 | $1,081.28 | 662,383 | $662,383.00 |