BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	49.890	50.780	49.640	49.900	47.212	1,679
2023-03-10	51.050	54.280	49.430	49.890	47.202	3,410
2023-03-09	52.530	52.680	50.930	51.040	48.290	4,079
2023-03-08	53.090	53.410	52.360	52.530	49.700	678
2023-03-07	56.100	56.100	52.960	53.090	50.230	2,571
2023-03-06	54.080	55.000	53.000	55.000	52.037	1,600
2023-03-03	58.000	58.000	54.010	54.340	51.413	4,049
2023-03-02	54.000	54.070	53.050	54.050	50.882	2,408
2023-03-01	56.990	56.990	53.230	53.350	50.223	13,652
2023-02-28	54.450	56.990	53.490	56.990	53.649	1,476
2023-02-27	53.210	54.660	53.210	53.800	50.646	1,227
2023-02-24	54.560	54.560	53.020	53.860	50.703	1,288
2023-02-23	54.560	54.560	53.450	53.790	50.637	332
2023-02-22	55.000	55.000	53.310	53.310	50.185	2,362
2023-02-17	56.500	57.640	55.380	56.150	52.859	1,329
2023-02-16	57.500	57.530	56.500	56.500	53.188	3,213
2023-02-15	57.970	58.000	57.030	58.000	54.600	824
2023-02-14	56.530	58.200	56.530	57.290	53.932	1,394
2023-02-13	57.200	57.870	56.650	57.680	54.299	424
2023-02-10	58.520	58.520	56.690	57.200	53.847	508
2023-02-08	58.430	58.710	57.490	57.610	54.233	781
2023-02-07	58.990	58.990	57.500	58.440	55.014	6,511
2023-02-06	58.320	59.330	57.840	57.840	54.450	1,173
2023-02-03	57.660	59.850	57.660	58.770	55.325	4,750
2023-02-02	58.990	59.450	57.410	57.600	54.224	5,287
2023-02-01	57.720	58.810	57.470	58.680	55.240	23,516
2023-01-31	58.320	58.320	57.590	58.130	54.723	2,825
2023-01-30	58.900	59.580	57.950	59.490	56.003	1,154
2023-01-27	58.250	59.150	57.830	59.140	55.673	881
2023-01-26	58.440	58.500	57.540	58.050	54.647	659
2023-01-25	57.260	58.560	56.480	58.020	54.619	866
2023-01-24	59.600	59.600	57.720	58.430	55.005	3,112
2023-01-23	58.660	59.040	57.860	58.670	55.231	1,373
2023-01-20	57.310	58.660	57.090	58.660	55.221	6,170
2023-01-19	59.260	59.260	57.300	57.300	53.941	727
2023-01-18	57.830	58.890	57.830	58.560	55.127	417
2023-01-17	58.950	59.660	57.090	57.830	54.440	1,108
2023-01-16	58.250	59.670	58.250	58.250	54.835	257
2023-01-13	59.030	59.360	57.000	58.250	54.835	2,123
2023-01-12	58.370	58.830	57.610	57.870	54.478	866
2023-01-11	59.730	60.210	58.850	59.000	55.542	2,116
2023-01-10	61.800	61.800	59.000	59.720	56.219	1,758
2023-01-09	58.440	61.800	58.440	61.800	58.177	1,447
2023-01-06	58.760	58.760	56.280	58.440	55.014	757
2023-01-05	57.600	59.030	57.060	59.000	55.542	1,581
2023-01-04	59.000	60.040	58.560	58.890	55.438	1,402
2023-01-03	59.020	59.020	57.360	58.900	55.447	1,110
2023-01-02	56.830	59.030	56.830	59.030	55.570	636
2022-12-29	57.100	58.080	55.400	56.830	53.499	6,986
2022-12-28	56.150	56.980	55.830	55.990	52.708	185
2022-12-27	56.000	57.000	54.050	56.100	52.812	922
2022-12-26	55.810	55.930	54.790	55.180	51.945	2,455
2022-12-23	55.550	55.880	54.790	55.820	52.548	305
2022-12-22	57.080	57.080	54.050	55.200	51.964	587
2022-12-21	54.890	56.220	54.840	56.200	52.906	899
2022-12-20	55.990	55.990	54.230	54.890	51.672	1,785
2022-12-19	58.010	59.000	55.270	55.440	52.190	3,040
2022-12-16	56.250	56.250	54.880	55.920	52.642	3,117
2022-12-15	56.560	57.310	55.760	56.250	52.953	1,233
2022-12-14	58.870	58.870	56.560	56.560	53.245	2,870

← NewerPage 16 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.