BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 79.710 | 79.890 | 79.050 | 79.160 | 78.858 | 515 |
| 2026-04-27 | 80.300 | 80.300 | 78.400 | 79.710 | 79.405 | 761 |
| 2026-04-24 | 79.860 | 80.210 | 78.830 | 79.500 | 79.196 | 3,399 |
| 2026-04-23 | 79.930 | 80.210 | 79.060 | 79.770 | 79.465 | 294 |
| 2026-04-22 | 78.970 | 79.930 | 78.970 | 79.930 | 79.625 | 481 |
| 2026-04-20 | 79.250 | 79.710 | 78.820 | 78.970 | 78.668 | 242 |
| 2026-04-17 | 77.000 | 80.570 | 77.000 | 79.250 | 78.947 | 2,385 |
| 2026-04-16 | 79.620 | 79.620 | 76.820 | 77.370 | 77.074 | 2,058 |
| 2026-04-15 | 80.440 | 80.440 | 79.050 | 79.050 | 78.748 | 9,340 |
| 2026-04-14 | 77.910 | 81.000 | 77.910 | 79.690 | 79.386 | 16,210 |
| 2026-04-13 | 76.450 | 77.920 | 75.030 | 77.920 | 77.622 | 4,464 |
| 2026-04-10 | 76.940 | 76.940 | 75.600 | 75.690 | 75.401 | 9,311 |
| 2026-04-09 | 77.400 | 77.400 | 75.660 | 77.030 | 76.736 | 22,919 |
| 2026-04-08 | 75.170 | 78.410 | 75.170 | 77.900 | 77.602 | 28,699 |
| 2026-04-07 | 74.100 | 75.070 | 74.100 | 75.010 | 74.723 | 22,702 |
| 2026-04-06 | 75.990 | 75.990 | 74.690 | 75.000 | 74.713 | 711 |
| 2026-04-02 | 73.620 | 75.500 | 72.800 | 75.330 | 75.042 | 4,133 |
| 2026-04-01 | 75.030 | 76.600 | 74.780 | 75.460 | 75.172 | 4,123 |
| 2026-03-31 | 74.760 | 75.800 | 74.350 | 75.030 | 74.743 | 1,517 |
| 2026-03-30 | 74.260 | 75.500 | 74.150 | 74.470 | 74.185 | 4,027 |
| 2026-03-27 | 78.840 | 78.840 | 74.000 | 74.000 | 73.717 | 3,202 |
| 2026-03-26 | 78.990 | 78.990 | 76.780 | 78.980 | 78.678 | 1,031 |
| 2026-03-25 | 77.940 | 78.660 | 76.380 | 78.660 | 78.359 | 7,459 |
| 2026-03-24 | 77.380 | 77.870 | 76.280 | 77.740 | 77.443 | 2,986 |
| 2026-03-23 | 77.610 | 78.340 | 77.380 | 78.000 | 77.702 | 3,007 |
| 2026-03-20 | 76.390 | 77.610 | 76.330 | 76.820 | 76.526 | 1,072 |
| 2026-03-19 | 75.110 | 76.990 | 75.110 | 76.390 | 76.098 | 2,259 |
| 2026-03-18 | 75.730 | 77.170 | 75.730 | 76.910 | 76.616 | 1,293 |
| 2026-03-17 | 75.650 | 76.910 | 74.770 | 76.650 | 76.357 | 1,850 |
| 2026-03-16 | 75.000 | 75.500 | 74.400 | 75.500 | 75.212 | 3,033 |
| 2026-03-13 | 72.560 | 75.290 | 72.560 | 75.290 | 75.002 | 3,362 |
| 2026-03-12 | 73.400 | 74.470 | 72.780 | 73.620 | 73.339 | 27,005 |
| 2026-03-11 | 76.000 | 76.000 | 73.560 | 74.370 | 74.086 | 3,086 |
| 2026-03-10 | 75.030 | 76.150 | 75.030 | 75.960 | 75.670 | 2,992 |
| 2026-03-09 | 74.990 | 75.160 | 72.920 | 74.280 | 73.996 | 30,996 |
| 2026-03-06 | 81.630 | 82.250 | 75.320 | 75.320 | 75.032 | 5,978 |
| 2026-03-05 | 83.160 | 83.960 | 81.510 | 81.620 | 81.308 | 2,993 |
| 2026-03-04 | 83.900 | 84.480 | 82.150 | 83.050 | 82.733 | 1,805 |
| 2026-03-03 | 84.410 | 84.890 | 82.650 | 83.900 | 83.274 | 2,353 |
| 2026-03-02 | 82.460 | 84.300 | 81.810 | 83.570 | 82.946 | 4,513 |
| 2026-02-27 | 84.750 | 84.920 | 81.000 | 82.530 | 81.914 | 4,811 |
| 2026-02-26 | 85.180 | 86.020 | 83.000 | 84.920 | 84.286 | 535 |
| 2026-02-25 | 83.010 | 85.300 | 83.000 | 84.990 | 84.356 | 2,330 |
| 2026-02-24 | 82.570 | 85.180 | 82.540 | 83.010 | 82.390 | 11,786 |
| 2026-02-23 | 86.290 | 86.520 | 82.500 | 83.520 | 82.896 | 1,169 |
| 2026-02-20 | 86.280 | 86.400 | 84.630 | 85.420 | 84.782 | 517 |
| 2026-02-19 | 85.940 | 86.000 | 84.360 | 85.420 | 84.782 | 1,672 |
| 2026-02-18 | 86.010 | 86.810 | 85.570 | 86.810 | 86.162 | 992 |
| 2026-02-13 | 83.310 | 84.990 | 83.080 | 84.250 | 83.621 | 3,981 |
| 2026-02-12 | 85.600 | 85.600 | 80.340 | 84.990 | 84.356 | 6,160 |
| 2026-02-11 | 84.330 | 86.380 | 83.900 | 85.370 | 84.733 | 3,548 |
| 2026-02-10 | 83.270 | 87.470 | 83.270 | 85.760 | 85.120 | 3,213 |
| 2026-02-09 | 82.000 | 85.310 | 82.000 | 84.970 | 84.336 | 1,984 |
| 2026-02-06 | 83.730 | 84.530 | 82.600 | 82.600 | 81.983 | 4,326 |
| 2026-02-05 | 85.120 | 85.760 | 83.820 | 84.340 | 83.710 | 440 |
| 2026-02-04 | 85.750 | 86.060 | 83.070 | 85.540 | 84.901 | 1,388 |
| 2026-02-03 | 89.240 | 89.240 | 83.410 | 84.900 | 84.266 | 7,275 |
| 2026-02-02 | 86.870 | 89.640 | 86.870 | 89.240 | 88.574 | 1,132 |
| 2026-01-30 | 89.600 | 89.600 | 87.760 | 88.650 | 87.988 | 1,298 |
| 2026-01-29 | 89.990 | 89.990 | 87.670 | 88.710 | 88.048 | 1,624 |
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.