BlackRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	85.000	86.160	84.360	85.000	83.217	1,805
2025-02-11	85.550	86.670	84.910	85.000	83.217	3,935
2025-02-10	87.010	87.660	85.540	86.690	84.872	3,336
2025-02-07	88.920	88.920	87.180	87.180	85.352	9,751
2025-02-06	89.740	89.810	87.350	87.350	85.518	1,758
2025-02-05	89.020	90.300	88.330	88.680	86.820	2,851
2025-02-04	89.200	90.170	87.930	88.650	86.791	1,648
2025-02-03	94.000	94.000	89.120	89.130	87.261	8,510
2025-01-31	95.290	95.980	94.550	94.680	92.694	6,411
2025-01-30	94.680	95.740	94.260	95.290	93.292	2,669
2025-01-29	91.850	94.700	91.850	94.680	92.694	4,112
2025-01-28	90.800	93.720	90.800	93.720	91.755	19,737
2025-01-27	91.450	91.780	90.090	91.780	89.855	2,148
2025-01-24	90.920	91.450	90.360	91.450	89.532	1,724
2025-01-23	90.020	91.450	89.910	90.010	88.122	3,518
2025-01-22	90.660	92.340	89.950	90.000	88.113	3,684
2025-01-21	92.300	93.730	91.830	92.520	90.580	22,812
2025-01-20	92.760	92.760	88.770	90.880	88.974	2,801
2025-01-17	91.020	93.110	91.020	92.760	90.815	1,303
2025-01-16	94.480	94.480	90.230	91.020	89.111	6,190
2025-01-15	89.640	93.600	89.640	93.600	91.637	6,582
2025-01-14	88.520	88.950	87.660	88.560	86.703	4,545
2025-01-13	86.800	88.560	86.800	88.520	86.664	1,060
2025-01-10	91.560	91.560	88.000	88.580	86.722	4,121
2025-01-09	91.360	92.570	90.580	90.650	88.749	586
2025-01-08	90.340	91.990	90.340	90.450	88.553	1,968
2025-01-07	95.010	95.010	90.370	90.370	88.475	5,115
2025-01-06	96.320	96.320	93.470	94.100	92.127	3,275
2025-01-03	94.900	96.320	94.490	96.320	94.300	10,381
2025-01-02	97.290	97.640	94.590	94.900	92.910	2,811
2024-12-30	99.290	99.290	96.010	96.320	94.300	1,780
2024-12-27	98.050	99.400	97.710	98.300	96.239	5,161
2024-12-26	98.450	99.000	97.870	98.280	96.219	3,779
2024-12-23	95.860	97.830	95.410	97.470	95.426	7,627
2024-12-20	92.880	95.850	92.000	95.850	93.840	6,920
2024-12-19	98.380	98.400	94.140	94.260	92.283	4,226
2024-12-18	94.970	99.900	94.970	97.960	95.906	6,796
2024-12-17	100.01	100.02	95.900	96.710	94.682	3,992
2024-12-16	97.900	100.01	96.570	100.01	97.913	4,080
2024-12-13	98.450	98.450	96.360	97.850	95.798	1,726
2024-12-12	97.950	97.950	95.250	95.890	93.879	3,247
2024-12-11	97.470	98.990	96.500	97.950	95.896	2,448
2024-12-10	97.900	97.990	95.830	96.500	94.476	2,989
2024-12-09	97.500	97.960	95.710	97.960	95.906	4,255
2024-12-06	95.120	96.570	94.590	96.570	94.545	2,983
2024-12-05	94.520	95.580	93.080	95.120	93.125	2,119
2024-12-04	95.850	96.400	92.690	94.520	92.538	2,819
2024-12-03	93.100	96.050	93.100	95.900	93.889	4,663
2024-12-02	93.260	95.040	92.930	93.480	91.204	4,817
2024-11-29	92.060	97.000	90.300	93.260	90.989	7,151
2024-11-28	93.180	95.000	89.610	93.940	91.653	3,200
2024-11-27	93.890	93.890	90.480	92.100	89.858	2,785
2024-11-26	91.300	91.500	89.610	89.610	87.428	5,187
2024-11-25	90.020	92.890	90.020	92.890	90.628	5,625
2024-11-22	90.800	91.970	90.800	90.950	88.736	2,273
2024-11-21	89.890	91.610	89.800	90.650	88.443	4,557
2024-11-19	91.350	91.680	89.700	89.700	87.516	2,392
2024-11-18	92.400	92.750	90.630	91.350	89.126	5,951
2024-11-14	91.630	92.970	90.710	92.400	90.150	3,844
2024-11-13	91.540	91.620	90.170	90.720	88.511	1,897

← NewerPage 8 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.