BLK - Blackrock Inc.
951.17
-16.190 -1.702%
Share volume: 1,086,462
Last Updated: 03-11-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$967.36
-16.19
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $964.78 | $964.78 | $967.40 | $967.40 | $940.31 | $940.31 | $951.17 | $951.17 | 1,086,462 | $1,086,462.00 |
| 03-10-2026 | $965.00 | $965.00 | $976.80 | $976.80 | $956.55 | $956.55 | $967.36 | $967.36 | 1,159,205 | $1,159,205.00 |
| 03-09-2026 | $929.38 | $929.38 | $960.39 | $960.39 | $919.00 | $919.00 | $957.67 | $957.67 | 1,933,487 | $1,933,487.00 |
| 03-06-2026 | $991.29 | $991.29 | $994.82 | $994.82 | $948.75 | $948.75 | $955.45 | $955.45 | 1,846,223 | $1,846,223.00 |
| 03-05-2026 | $1,039.69 | $1,033.93 | $1,046.46 | $1,040.67 | $1,022.12 | $1,016.46 | $1,035.00 | $1,029.27 | 673,972 | $673,972.00 |
| 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 | 482,308 | $482,308.00 |
| 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 |