BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 94.040 | 94.040 | 90.630 | 90.630 | 88.424 | 603 |
| 2024-11-11 | 91.510 | 93.590 | 91.510 | 91.800 | 89.565 | 3,055 |
| 2024-11-08 | 89.870 | 92.000 | 89.870 | 90.540 | 88.336 | 2,218 |
| 2024-11-07 | 89.910 | 90.420 | 88.730 | 89.190 | 87.019 | 2,478 |
| 2024-11-06 | 93.000 | 93.780 | 87.290 | 89.010 | 86.843 | 7,014 |
| 2024-11-05 | 86.970 | 89.100 | 86.820 | 87.930 | 85.789 | 1,984 |
| 2024-11-04 | 87.500 | 87.500 | 85.500 | 86.090 | 83.994 | 1,859 |
| 2024-11-01 | 86.700 | 87.790 | 85.980 | 87.480 | 85.350 | 33,093 |
| 2024-10-31 | 85.980 | 86.700 | 85.020 | 86.700 | 84.589 | 2,665 |
| 2024-10-30 | 86.820 | 87.390 | 85.650 | 85.980 | 83.887 | 1,712 |
| 2024-10-29 | 84.120 | 86.050 | 84.120 | 85.680 | 83.594 | 1,830 |
| 2024-10-28 | 83.150 | 85.600 | 83.150 | 85.100 | 83.028 | 896 |
| 2024-10-25 | 85.810 | 85.810 | 83.770 | 84.850 | 82.784 | 5,724 |
| 2024-10-24 | 87.630 | 87.630 | 84.960 | 84.960 | 82.892 | 1,208 |
| 2024-10-23 | 87.270 | 87.270 | 85.140 | 85.320 | 83.243 | 3,177 |
| 2024-10-22 | 87.000 | 87.000 | 85.380 | 86.490 | 84.384 | 1,302 |
| 2024-10-21 | 87.630 | 88.110 | 86.220 | 86.400 | 84.296 | 3,012 |
| 2024-10-18 | 87.270 | 87.270 | 85.860 | 86.760 | 84.648 | 1,360 |
| 2024-10-17 | 87.730 | 88.650 | 86.220 | 86.490 | 84.384 | 3,449 |
| 2024-10-16 | 86.000 | 87.570 | 86.000 | 86.850 | 84.736 | 5,592 |
| 2024-10-15 | 85.330 | 87.360 | 85.200 | 86.390 | 84.287 | 2,543 |
| 2024-10-14 | 84.960 | 85.440 | 83.760 | 83.840 | 81.799 | 2,575 |
| 2024-10-11 | 81.500 | 85.000 | 81.500 | 84.840 | 82.774 | 3,203 |
| 2024-10-10 | 81.680 | 81.680 | 80.220 | 80.950 | 78.979 | 1,563 |
| 2024-10-09 | 79.920 | 81.430 | 79.920 | 80.870 | 78.901 | 1,169 |
| 2024-10-08 | 79.440 | 79.920 | 79.170 | 79.920 | 77.974 | 658 |
| 2024-10-07 | 79.060 | 79.060 | 77.990 | 78.890 | 76.969 | 641 |
| 2024-10-04 | 78.900 | 80.340 | 77.290 | 78.270 | 76.364 | 1,373 |
| 2024-10-03 | 79.090 | 79.900 | 78.720 | 78.720 | 76.803 | 1,438 |
| 2024-10-02 | 77.000 | 78.960 | 75.530 | 78.300 | 76.394 | 1,635 |
| 2024-10-01 | 77.850 | 79.700 | 76.000 | 77.000 | 75.125 | 5,735 |
| 2024-09-30 | 78.780 | 80.910 | 77.420 | 77.980 | 76.081 | 15,304 |
| 2024-09-27 | 79.040 | 79.040 | 77.680 | 77.990 | 76.091 | 14,927 |
| 2024-09-26 | 77.840 | 78.400 | 77.370 | 78.250 | 76.345 | 1,707 |
| 2024-09-25 | 78.000 | 78.240 | 77.600 | 77.840 | 75.945 | 1,544 |
| 2024-09-24 | 78.440 | 78.440 | 77.200 | 78.000 | 76.101 | 4,755 |
| 2024-09-23 | 77.920 | 78.980 | 77.920 | 78.980 | 77.057 | 2,433 |
| 2024-09-20 | 75.910 | 77.920 | 75.910 | 77.920 | 76.023 | 779 |
| 2024-09-19 | 77.330 | 77.390 | 76.500 | 77.360 | 75.477 | 1,806 |
| 2024-09-18 | 75.310 | 76.560 | 75.280 | 76.560 | 74.696 | 526 |
| 2024-09-17 | 75.000 | 75.600 | 74.900 | 75.180 | 73.350 | 985 |
| 2024-09-16 | 75.490 | 75.490 | 73.780 | 75.000 | 73.174 | 306 |
| 2024-09-13 | 75.670 | 75.670 | 74.260 | 74.880 | 73.057 | 1,129 |
| 2024-09-12 | 75.070 | 75.720 | 75.070 | 75.120 | 73.291 | 1,101 |
| 2024-09-11 | 75.390 | 75.780 | 73.440 | 74.400 | 72.589 | 734 |
| 2024-09-10 | 73.990 | 75.780 | 73.990 | 75.390 | 73.555 | 992 |
| 2024-09-09 | 74.110 | 75.140 | 73.850 | 73.990 | 72.189 | 1,697 |
| 2024-09-06 | 74.420 | 74.600 | 72.700 | 74.110 | 72.306 | 1,020 |
| 2024-09-05 | 74.490 | 76.800 | 73.680 | 73.680 | 71.886 | 2,360 |
| 2024-09-04 | 76.440 | 76.870 | 75.020 | 75.360 | 73.246 | 1,085 |
| 2024-09-03 | 76.870 | 76.960 | 75.520 | 75.680 | 73.557 | 1,857 |
| 2024-09-02 | 76.990 | 77.730 | 75.000 | 76.870 | 74.714 | 1,323 |
| 2024-08-30 | 76.540 | 77.600 | 75.990 | 76.220 | 74.082 | 6,709 |
| 2024-08-29 | 75.390 | 76.580 | 75.390 | 76.090 | 73.956 | 924 |
| 2024-08-28 | 74.580 | 74.970 | 74.280 | 74.690 | 72.595 | 1,887 |
| 2024-08-27 | 73.690 | 74.060 | 73.220 | 73.990 | 71.915 | 1,492 |
| 2024-08-26 | 72.110 | 74.060 | 72.110 | 72.960 | 70.914 | 8,726 |
| 2024-08-23 | 72.010 | 73.600 | 72.010 | 72.990 | 70.943 | 1,549 |
| 2024-08-22 | 72.600 | 73.500 | 72.510 | 73.480 | 71.419 | 1,625 |
| 2024-08-21 | 71.990 | 72.000 | 70.800 | 71.750 | 69.738 | 832 |
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.