BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	89.580	90.090	89.140	89.590	88.611	8,568
2025-10-29	91.470	91.470	89.450	89.580	88.601	1,104
2025-10-28	92.960	92.960	91.420	91.470	90.470	2,580
2025-10-27	94.000	94.000	91.930	92.030	91.024	2,642
2025-10-24	92.560	93.320	92.360	93.240	92.221	341
2025-10-23	93.110	93.110	91.260	92.030	91.024	2,522
2025-10-22	92.510	92.810	91.920	92.180	91.173	4,041
2025-10-21	96.040	96.040	92.810	92.810	91.796	3,151
2025-10-20	96.450	96.450	94.320	94.620	93.586	4,017
2025-10-17	95.110	97.400	95.040	95.490	94.446	3,827
2025-10-16	100.25	100.25	96.590	97.290	96.227	1,094
2025-10-15	100.27	100.49	97.650	99.250	98.165	8,358
2025-10-14	95.740	100.30	95.510	99.270	98.185	9,582
2025-10-13	94.400	96.200	94.400	95.910	94.862	1,968
2025-10-10	95.500	97.390	94.400	94.400	93.368	5,866
2025-10-09	95.140	95.310	94.000	94.980	93.942	2,272
2025-10-08	93.010	95.460	93.010	94.190	93.161	3,537
2025-10-07	95.350	95.720	93.620	94.670	93.635	2,133
2025-10-06	94.010	95.200	93.460	93.460	92.439	23,670
2025-10-03	95.490	95.490	93.070	93.070	92.053	1,087
2025-10-02	92.650	94.180	92.100	94.180	93.151	7,825
2025-10-01	93.000	94.200	91.480	92.280	91.272	2,677
2025-09-30	93.760	95.050	93.100	94.230	93.200	17,373
2025-09-29	93.590	95.280	93.590	94.600	93.566	4,194
2025-09-26	91.490	93.740	91.490	93.570	92.547	952
2025-09-25	92.120	93.090	90.260	93.060	92.043	1,241
2025-09-24	92.070	92.070	90.840	91.200	90.203	372
2025-09-23	90.010	92.370	90.010	90.800	89.808	338
2025-09-22	92.840	92.840	91.340	91.340	90.342	4,700
2025-09-19	92.460	92.460	90.900	91.920	90.915	436
2025-09-18	91.000	92.400	91.000	91.860	90.856	3,037
2025-09-17	89.730	90.990	89.730	90.990	89.996	8,663
2025-09-16	89.910	90.270	89.130	89.730	88.749	461
2025-09-15	91.020	91.310	89.520	89.910	88.927	848
2025-09-12	93.390	93.390	90.550	91.020	90.025	1,266
2025-09-11	89.900	92.970	89.850	92.610	91.598	976
2025-09-10	90.800	91.240	89.800	89.800	88.819	684
2025-09-09	91.250	91.260	90.190	91.080	90.085	717
2025-09-08	90.050	90.900	89.910	90.380	89.392	2,943
2025-09-05	91.680	91.680	88.760	90.050	89.066	3,417
2025-09-04	89.970	91.990	89.970	90.770	89.778	2,795
2025-09-03	91.330	92.500	90.440	90.650	89.659	678
2025-09-02	93.220	93.220	91.150	92.180	90.892	837
2025-09-01	92.000	94.750	92.000	93.460	92.154	510
2025-08-29	92.430	93.600	92.050	93.600	92.292	3,222
2025-08-28	92.370	93.680	92.300	92.420	91.129	1,259
2025-08-27	94.740	94.740	93.130	93.230	91.928	911
2025-08-26	94.450	94.450	92.830	93.870	92.559	1,040
2025-08-25	94.970	94.970	93.300	93.510	92.204	140
2025-08-22	93.210	94.830	93.210	94.230	92.914	1,148
2025-08-21	94.460	94.460	92.950	93.150	91.849	514
2025-08-20	93.780	93.780	92.360	93.520	92.214	1,862
2025-08-19	93.900	93.950	93.060	93.780	92.470	797
2025-08-18	92.360	93.950	92.360	93.820	92.509	685
2025-08-15	95.010	95.220	92.360	92.360	91.070	2,436
2025-08-14	95.800	95.800	94.620	95.000	93.673	740
2025-08-13	95.000	95.940	94.050	94.850	93.525	3,370
2025-08-12	93.490	94.650	93.000	94.630	93.308	2,350
2025-08-11	93.000	93.420	92.530	93.180	91.878	894
2025-08-08	92.600	92.600	91.680	92.570	91.277	1,164

← NewerPage 5 of 21 · 1,250 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.