BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	93.400	93.400	91.440	91.680	90.399	1,016
2025-08-06	93.370	93.370	91.910	92.470	91.178	20,609
2025-08-05	92.850	93.330	92.260	92.440	91.149	2,348
2025-08-04	89.870	92.940	89.870	92.850	91.553	2,202
2025-08-01	94.000	94.000	90.500	91.710	90.429	2,083
2025-07-31	94.560	95.060	93.780	93.780	92.470	4,164
2025-07-30	94.410	95.530	92.320	92.320	91.030	2,434
2025-07-29	94.450	95.480	93.690	93.690	92.381	3,056
2025-07-28	95.230	95.260	94.440	94.450	93.131	2,910
2025-07-25	91.810	95.220	91.810	94.900	93.574	3,032
2025-07-24	94.430	94.430	93.330	93.690	92.381	3,356
2025-07-23	92.700	93.840	92.700	93.700	92.391	3,555
2025-07-22	92.340	92.800	91.900	92.700	91.405	1,100
2025-07-21	93.500	93.510	92.250	92.250	90.961	2,413
2025-07-18	94.440	94.440	93.070	93.600	92.292	25,041
2025-07-17	92.620	93.580	91.320	93.580	92.273	7,040
2025-07-16	89.540	91.800	88.980	91.700	90.419	7,158
2025-07-15	94.000	94.000	87.120	88.610	87.372	14,663
2025-07-14	90.400	94.120	90.400	94.120	92.805	2,231
2025-07-11	90.960	93.150	90.960	92.250	90.961	870
2025-07-10	91.300	93.000	91.140	92.820	91.523	8,291
2025-07-09	89.490	90.830	88.740	90.830	89.561	6,879
2025-07-08	89.200	89.340	88.470	88.600	87.362	830
2025-07-07	87.500	89.610	87.500	89.200	87.954	20,565
2025-07-04	89.090	89.270	87.050	87.050	85.834	1,549
2025-07-03	88.180	88.950	88.030	88.950	87.707	701
2025-07-02	87.600	87.810	86.950	87.480	86.258	3,286
2025-07-01	84.990	87.310	84.990	86.880	85.666	3,250
2025-06-30	86.950	87.600	85.740	86.230	85.025	3,709
2025-06-27	84.980	86.940	84.980	86.940	85.726	5,778
2025-06-26	85.440	86.280	85.200	86.020	84.818	3,929
2025-06-25	84.500	85.570	84.480	85.560	84.365	1,577
2025-06-24	81.520	84.220	81.520	83.570	82.403	4,246
2025-06-23	79.960	82.050	79.960	82.000	80.855	1,964
2025-06-20	80.010	82.020	80.010	81.600	80.460	733
2025-06-18	80.930	82.270	80.920	81.440	80.302	59,111
2025-06-17	82.720	82.720	80.570	80.920	79.790	2,448
2025-06-16	81.300	82.680	81.300	81.900	80.756	40,254
2025-06-13	82.800	82.850	81.060	81.300	80.164	3,338
2025-06-12	82.420	83.520	82.420	82.870	81.712	2,218
2025-06-11	82.420	84.090	82.420	83.040	81.880	660
2025-06-10	83.980	83.980	82.930	83.360	82.196	2,526
2025-06-09	83.460	84.090	83.200	83.280	82.117	786
2025-06-06	83.600	84.680	83.340	83.670	82.501	1,844
2025-06-05	84.160	84.160	83.110	83.460	82.294	164
2025-06-04	84.390	85.200	83.230	83.580	82.412	2,548
2025-06-03	83.440	85.350	83.440	83.550	82.383	712
2025-06-02	82.710	84.400	82.710	83.900	82.439	441
2025-05-30	84.780	84.780	83.580	84.400	82.930	1,000
2025-05-29	84.850	84.850	83.000	83.940	82.478	354
2025-05-28	83.450	85.490	83.450	85.490	84.001	1,348
2025-05-27	81.280	84.060	81.280	83.380	81.928	2,807
2025-05-26	81.690	84.770	78.460	81.280	79.864	2,104
2025-05-23	84.130	84.130	81.690	81.690	80.267	5,982
2025-05-22	83.190	83.370	82.720	83.280	81.830	239
2025-05-21	86.000	86.000	83.340	83.370	81.918	2,553
2025-05-20	85.530	85.880	84.900	85.770	84.276	3,497
2025-05-19	84.840	85.320	83.820	84.960	83.480	3,091
2025-05-16	84.800	85.440	84.660	84.840	83.362	1,765
2025-05-15	82.060	85.080	82.060	84.800	83.323	4,649

← NewerPage 6 of 21 · 1,246 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.