BlackRock Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	50.470	51.070	50.200	50.350	47.866	288
2023-06-09	51.920	51.920	50.100	50.490	47.999	1,872
2023-06-07	52.300	52.300	49.800	50.900	48.389	4,083
2023-06-06	52.970	53.050	49.870	51.130	48.608	5,000
2023-06-02	50.650	52.000	50.210	51.200	48.442	555
2023-06-01	50.990	51.100	50.350	50.350	47.638	1,455
2023-05-31	51.440	51.700	50.560	50.700	47.969	13,372
2023-05-30	51.250	51.980	48.700	51.440	48.669	6,357
2023-05-29	50.640	51.670	49.280	49.280	46.625	656
2023-05-26	51.410	51.410	50.000	50.640	47.912	2,664
2023-05-25	49.980	50.510	49.400	50.400	47.685	992
2023-05-24	49.770	51.530	48.710	48.710	46.086	503
2023-05-23	50.110	50.660	49.770	49.770	47.089	1,961
2023-05-22	50.390	50.800	50.130	50.720	47.988	228
2023-05-19	50.400	51.150	50.140	50.390	47.675	1,362
2023-05-18	48.630	50.360	48.630	50.350	47.638	6,007
2023-05-17	48.510	48.630	47.600	48.630	46.010	224
2023-05-16	48.860	48.990	47.300	48.990	46.351	794
2023-05-15	47.130	48.700	47.130	47.910	45.329	461
2023-05-12	48.000	48.600	47.700	48.100	45.509	1,655
2023-05-11	48.230	48.230	47.070	47.940	45.357	2,600
2023-05-10	48.500	48.500	46.880	47.280	44.733	4,678
2023-05-09	49.400	49.400	47.900	48.000	45.414	8,010
2023-05-08	49.580	49.580	48.310	48.690	46.067	3,050
2023-05-05	48.600	48.700	47.850	48.230	45.632	887
2023-05-04	48.660	48.900	47.730	47.800	45.225	3,770
2023-05-03	50.130	50.500	48.470	48.650	46.029	897
2023-05-02	50.490	50.500	48.500	49.540	46.871	8,509
2023-04-28	50.100	50.970	50.100	50.480	47.761	2,587
2023-04-27	50.000	50.240	49.600	50.040	47.344	588
2023-04-26	51.200	51.200	49.560	49.690	47.013	5,809
2023-04-25	51.400	51.400	50.590	50.590	47.865	1,462
2023-04-24	53.260	53.260	51.360	51.400	48.631	4,533
2023-04-20	52.840	53.320	52.840	53.270	50.400	1,065
2023-04-19	52.900	53.810	52.900	53.480	50.599	4,124
2023-04-18	52.890	52.890	51.960	52.130	49.322	2,335
2023-04-17	52.100	52.410	51.800	52.030	49.227	725
2023-04-14	51.000	52.630	50.500	51.980	49.180	4,488
2023-04-13	50.800	50.800	49.000	49.890	47.202	710
2023-04-12	50.830	51.000	49.680	49.800	47.117	3,288
2023-04-11	50.010	50.900	50.000	50.830	48.092	340
2023-04-10	51.340	51.340	50.060	50.120	47.420	5,376
2023-04-06	50.030	50.890	50.030	50.330	47.619	224
2023-04-05	50.720	50.720	49.840	50.040	47.344	365
2023-04-04	51.250	51.300	50.460	50.720	47.988	661
2023-04-03	51.110	51.800	50.440	51.220	48.461	2,173
2023-03-31	50.170	51.510	50.170	51.100	48.347	1,066
2023-03-30	51.500	51.980	50.820	51.070	48.319	615
2023-03-29	50.450	51.300	50.450	51.030	48.281	584
2023-03-28	50.500	51.300	50.190	50.440	47.723	636
2023-03-27	51.400	51.600	51.030	51.030	48.281	802
2023-03-24	51.600	51.800	51.000	51.400	48.631	750
2023-03-23	52.600	52.760	51.560	51.860	49.066	637
2023-03-22	52.840	53.240	51.560	51.560	48.782	1,648
2023-03-21	51.400	52.840	51.400	52.840	49.993	380
2023-03-20	50.800	51.760	50.800	51.010	48.262	713
2023-03-17	50.010	50.990	49.920	50.710	47.978	1,021
2023-03-16	49.980	51.260	49.900	50.010	47.316	917
2023-03-15	50.300	50.750	49.500	50.740	48.007	1,520
2023-03-14	51.500	51.500	49.620	50.320	47.609	1,186

← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3059 USD
2026-03-04	0.3070 USD
2025-12-03	0.2959 USD
2025-09-03	0.2834 USD
2025-06-03	0.2933 USD
2025-03-05	0.3043 USD
2024-12-03	0.3222 USD
2024-09-05	0.2859 USD
2024-06-05	0.5505 USD
2024-03-05	0.2606 USD
2023-12-05	0.2478 USD
2023-09-05	0.2542 USD
2023-06-05	0.2444 USD
2023-03-03	0.2712 USD
2022-12-05	0.2642 USD
2022-09-02	2.9457 USD
2022-06-02	2.8788 USD
2022-03-03	2.6442 USD
2021-12-06	42.8890 USD
2021-12-03	2.6374 USD
2021-09-02	2.4624 USD
2021-06-01	2.2942 USD
2021-03-03	2.5753 USD
2020-12-02	2.1062 USD
2020-09-02	2.1980 USD
2020-06-03	2.0637 USD
2020-03-03	2.0356 USD
2019-12-04	1.4794 USD
2019-09-03	1.5190 USD
2019-06-05	23.1062 USD
2019-02-28	22.7825 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.