BLK - Blackrock Inc.
1049.76
-7.100 -0.676%
Share volume: 424,438
Last Updated: 04-28-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1,056.86
-7.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $1,062.03 | $1,062.03 | $1,066.99 | $1,066.99 | $1,047.86 | $1,047.86 | $1,049.76 | $1,049.76 | 424,438 | $424,438.00 |
| 04-27-2026 | $1,040.85 | $1,040.85 | $1,058.50 | $1,058.50 | $1,040.85 | $1,040.85 | $1,056.86 | $1,056.86 | 532,693 | $532,693.00 |
| 04-24-2026 | $1,053.86 | $1,053.86 | $1,059.13 | $1,059.13 | $1,042.44 | $1,042.44 | $1,044.97 | $1,044.97 | 365,980 | $365,980.00 |
| 04-23-2026 | $1,056.10 | $1,056.10 | $1,065.00 | $1,065.00 | $1,041.72 | $1,041.72 | $1,053.47 | $1,053.47 | 538,892 | $538,892.00 |
| 04-22-2026 | $1,054.72 | $1,054.72 | $1,063.42 | $1,063.42 | $1,048.31 | $1,048.31 | $1,062.47 | $1,062.47 | 550,935 | $550,935.00 |
| 04-21-2026 | $1,049.49 | $1,049.49 | $1,070.73 | $1,070.73 | $1,040.40 | $1,040.40 | $1,042.85 | $1,042.85 | 674,184 | $674,184.00 |
| 04-20-2026 | $1,048.66 | $1,048.66 | $1,060.00 | $1,060.00 | $1,045.00 | $1,045.00 | $1,048.42 | $1,048.42 | 638,308 | $638,308.00 |
| 04-17-2026 | $1,038.28 | $1,038.28 | $1,067.33 | $1,067.33 | $1,036.14 | $1,036.14 | $1,052.14 | $1,052.14 | 1,105,574 | $1,105,574.00 |
| 04-16-2026 | $1,054.11 | $1,054.11 | $1,058.40 | $1,058.40 | $1,011.41 | $1,011.41 | $1,024.95 | $1,024.95 | 950,624 | $950,624.00 |