BLK - Blackrock Inc.
961.71
27.650 2.875%
Share volume: 768,264
Last Updated: 03-31-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$934.06
27.65
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $950.32 | $950.32 | $967.08 | $967.08 | $940.53 | $940.53 | $961.71 | $961.71 | 768,264 | $768,264.00 |
| 03-30-2026 | $939.45 | $939.45 | $953.51 | $953.51 | $930.69 | $930.69 | $934.06 | $934.06 | 806,644 | $806,644.00 |
| 03-27-2026 | $959.80 | $959.80 | $961.48 | $961.48 | $930.00 | $930.00 | $933.85 | $933.85 | 877,589 | $877,589.00 |
| 03-26-2026 | $972.59 | $972.59 | $985.18 | $985.18 | $966.55 | $966.55 | $968.46 | $968.46 | 739,706 | $739,706.00 |
| 03-25-2026 | $988.00 | $988.00 | $992.13 | $992.13 | $963.90 | $963.90 | $981.35 | $981.35 | 877,481 | $877,481.00 |
| 03-24-2026 | $960.00 | $960.00 | $978.68 | $978.68 | $956.54 | $956.54 | $976.06 | $976.06 | 626,081 | $626,081.00 |
| 03-23-2026 | $976.89 | $976.89 | $988.30 | $988.30 | $965.00 | $965.00 | $974.58 | $974.58 | 911,783 | $911,783.00 |
| 03-20-2026 | $970.26 | $970.26 | $971.79 | $971.79 | $945.52 | $945.52 | $957.91 | $957.91 | 1,410,189 | $1,410,189.00 |
| 03-19-2026 | $957.20 | $957.20 | $972.00 | $972.00 | $949.61 | $949.61 | $969.60 | $969.60 | 913,314 | $913,314.00 |
| 03-18-2026 | $963.75 | $963.75 | $976.29 | $976.29 | $962.52 | $962.52 | $968.31 | $968.31 | 842,196 | $842,196.00 |