BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 80.730 | 85.440 | 80.730 | 85.440 | 83.952 | 4,452 |
| 2025-05-13 | 80.760 | 82.480 | 80.080 | 80.080 | 78.685 | 2,484 |
| 2025-05-12 | 82.100 | 82.800 | 80.760 | 80.760 | 79.353 | 4,033 |
| 2025-05-09 | 82.100 | 82.100 | 78.640 | 78.640 | 77.270 | 2,415 |
| 2025-05-08 | 78.640 | 82.090 | 78.640 | 82.090 | 80.660 | 1,870 |
| 2025-05-07 | 81.110 | 81.110 | 79.550 | 80.250 | 78.852 | 856 |
| 2025-05-06 | 80.350 | 80.350 | 78.910 | 80.300 | 78.901 | 562 |
| 2025-05-05 | 79.790 | 80.210 | 78.850 | 78.850 | 77.477 | 746 |
| 2025-05-02 | 77.860 | 80.080 | 77.850 | 79.000 | 77.624 | 2,695 |
| 2025-04-30 | 78.770 | 78.770 | 77.000 | 77.860 | 76.504 | 575 |
| 2025-04-29 | 78.680 | 78.780 | 77.720 | 78.780 | 77.408 | 1,058 |
| 2025-04-28 | 77.590 | 78.900 | 77.590 | 77.900 | 76.543 | 2,867 |
| 2025-04-25 | 79.260 | 79.260 | 77.390 | 77.390 | 76.042 | 4,524 |
| 2025-04-24 | 77.650 | 78.960 | 76.160 | 78.280 | 76.917 | 2,869 |
| 2025-04-23 | 76.660 | 79.360 | 76.660 | 76.670 | 75.335 | 5,008 |
| 2025-04-22 | 75.700 | 77.140 | 75.230 | 76.530 | 75.197 | 3,530 |
| 2025-04-17 | 75.990 | 78.300 | 75.990 | 77.250 | 75.905 | 202 |
| 2025-04-16 | 79.440 | 79.440 | 76.300 | 77.510 | 76.160 | 1,101 |
| 2025-04-15 | 78.400 | 80.970 | 78.400 | 80.970 | 79.560 | 1,658 |
| 2025-04-14 | 80.000 | 80.980 | 78.100 | 80.980 | 79.570 | 1,607 |
| 2025-04-11 | 77.160 | 79.050 | 75.740 | 78.030 | 76.671 | 2,842 |
| 2025-04-10 | 80.030 | 80.030 | 75.350 | 75.350 | 74.038 | 3,817 |
| 2025-04-09 | 74.000 | 79.560 | 74.000 | 79.230 | 77.850 | 3,757 |
| 2025-04-08 | 75.000 | 76.290 | 73.150 | 73.150 | 71.876 | 2,710 |
| 2025-04-07 | 69.970 | 73.800 | 69.400 | 73.340 | 72.063 | 2,167 |
| 2025-04-04 | 75.280 | 75.350 | 71.500 | 72.920 | 71.650 | 1,636 |
| 2025-04-03 | 81.460 | 81.460 | 75.360 | 75.360 | 74.048 | 10,123 |
| 2025-04-02 | 80.780 | 83.140 | 80.220 | 83.140 | 81.692 | 847 |
| 2025-04-01 | 82.140 | 82.150 | 80.740 | 81.280 | 79.864 | 517 |
| 2025-03-31 | 83.880 | 83.880 | 80.120 | 83.520 | 82.065 | 651 |
| 2025-03-28 | 83.920 | 84.350 | 82.460 | 83.040 | 81.594 | 1,029 |
| 2025-03-27 | 85.390 | 85.390 | 83.900 | 83.900 | 82.439 | 937 |
| 2025-03-26 | 84.840 | 84.850 | 83.730 | 83.840 | 82.380 | 2,230 |
| 2025-03-25 | 83.500 | 84.610 | 83.500 | 84.180 | 82.714 | 890 |
| 2025-03-24 | 83.490 | 84.390 | 83.480 | 83.580 | 82.124 | 5,339 |
| 2025-03-21 | 83.000 | 83.000 | 81.690 | 81.820 | 80.395 | 546 |
| 2025-03-20 | 81.740 | 83.480 | 81.740 | 83.480 | 82.026 | 1,040 |
| 2025-03-19 | 83.000 | 83.000 | 81.160 | 81.750 | 80.326 | 1,415 |
| 2025-03-18 | 83.000 | 83.000 | 81.710 | 83.000 | 81.554 | 15,596 |
| 2025-03-17 | 80.880 | 83.000 | 80.880 | 83.000 | 81.554 | 1,934 |
| 2025-03-14 | 82.420 | 82.420 | 79.120 | 81.020 | 79.609 | 2,195 |
| 2025-03-13 | 83.310 | 83.310 | 79.000 | 82.440 | 81.004 | 1,033 |
| 2025-03-12 | 80.100 | 83.310 | 79.640 | 83.310 | 81.859 | 1,909 |
| 2025-03-11 | 80.200 | 81.180 | 80.010 | 80.100 | 78.705 | 4,441 |
| 2025-03-10 | 82.220 | 82.220 | 80.000 | 80.190 | 78.793 | 637 |
| 2025-03-07 | 81.800 | 84.360 | 80.640 | 82.220 | 80.788 | 3,540 |
| 2025-03-06 | 83.790 | 84.530 | 81.800 | 81.800 | 80.375 | 1,657 |
| 2025-03-05 | 86.510 | 89.120 | 83.000 | 84.100 | 82.635 | 1,005 |
| 2025-02-28 | 84.600 | 89.120 | 83.540 | 89.120 | 87.251 | 2,572 |
| 2025-02-27 | 84.900 | 85.580 | 83.370 | 85.450 | 83.658 | 3,756 |
| 2025-02-26 | 84.280 | 86.160 | 83.430 | 86.160 | 84.353 | 1,728 |
| 2025-02-25 | 84.240 | 84.280 | 82.500 | 84.280 | 82.513 | 4,208 |
| 2025-02-24 | 85.110 | 86.450 | 82.730 | 86.450 | 84.637 | 2,843 |
| 2025-02-21 | 86.510 | 86.510 | 84.210 | 86.090 | 84.285 | 1,454 |
| 2025-02-20 | 85.790 | 85.790 | 83.880 | 85.650 | 83.854 | 885 |
| 2025-02-19 | 84.390 | 85.830 | 83.340 | 85.790 | 83.991 | 1,355 |
| 2025-02-18 | 85.690 | 85.690 | 82.770 | 84.000 | 82.238 | 11,289 |
| 2025-02-17 | 85.160 | 85.160 | 84.740 | 84.840 | 83.061 | 935 |
| 2025-02-14 | 86.660 | 86.660 | 83.800 | 85.160 | 83.374 | 1,577 |
| 2025-02-13 | 84.020 | 85.890 | 84.020 | 85.890 | 84.089 | 2,320 |
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.