BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 85.190 | 87.270 | 85.190 | 86.060 | 86.060 | 769 |
| 2026-10-16 | 86.970 | 88.300 | 85.780 | 86.690 | 86.690 | 2,911 |
| 2026-10-15 | 82.020 | 86.910 | 81.860 | 86.480 | 86.480 | 1,900 |
| 2026-10-14 | 83.000 | 84.340 | 81.250 | 82.020 | 82.020 | 1,756 |
| 2026-10-13 | 82.530 | 82.730 | 80.960 | 81.610 | 81.610 | 1,113 |
| 2026-10-09 | 82.990 | 82.990 | 80.900 | 81.770 | 81.770 | 1,520 |
| 2026-10-08 | 81.260 | 81.350 | 80.090 | 81.350 | 81.350 | 2,370 |
| 2026-10-07 | 82.570 | 82.570 | 80.090 | 81.260 | 81.260 | 2,473 |
| 2026-10-06 | 82.100 | 82.570 | 80.370 | 82.570 | 82.570 | 20,343 |
| 2026-10-05 | 81.700 | 81.700 | 78.690 | 81.520 | 81.520 | 8,985 |
| 2026-10-02 | 85.250 | 86.000 | 83.880 | 85.290 | 85.290 | 1,531 |
| 2026-10-01 | 82.500 | 84.720 | 82.500 | 84.400 | 84.400 | 1,470 |
| 2026-09-30 | 82.850 | 84.160 | 82.850 | 83.130 | 83.130 | 1,021 |
| 2026-09-29 | 84.650 | 84.650 | 84.240 | 84.400 | 84.400 | 326 |
| 2026-09-28 | 85.990 | 85.990 | 84.430 | 84.650 | 84.650 | 377 |
| 2026-09-25 | 84.090 | 85.220 | 84.090 | 85.200 | 85.200 | 686 |
| 2026-09-24 | 82.570 | 84.360 | 82.570 | 84.360 | 84.360 | 656 |
| 2026-09-23 | 83.200 | 83.850 | 82.520 | 83.000 | 83.000 | 230 |
| 2026-09-22 | 84.690 | 85.220 | 82.070 | 82.070 | 82.070 | 926 |
| 2026-09-21 | 83.990 | 84.220 | 82.600 | 84.170 | 84.170 | 870 |
| 2026-09-18 | 82.770 | 83.310 | 81.500 | 83.310 | 83.310 | 718 |
| 2026-09-17 | 81.370 | 82.860 | 81.370 | 82.110 | 82.110 | 1,039 |
| 2026-09-16 | 84.480 | 84.480 | 79.600 | 81.500 | 81.500 | 5,753 |
| 2026-09-15 | 83.150 | 84.480 | 82.000 | 84.480 | 84.480 | 1,050 |
| 2026-09-14 | 84.250 | 84.960 | 82.570 | 82.990 | 82.990 | 540 |
| 2026-09-11 | 82.930 | 84.450 | 82.870 | 84.200 | 84.200 | 2,816 |
| 2026-09-10 | 82.750 | 84.240 | 82.020 | 82.930 | 82.930 | 2,843 |
| 2026-09-09 | 84.500 | 84.690 | 82.920 | 82.920 | 82.920 | 1,192 |
| 2026-09-08 | 88.980 | 88.980 | 84.550 | 84.660 | 84.660 | 1,414 |
| 2026-09-04 | 86.660 | 89.000 | 85.880 | 87.540 | 87.540 | 6,765 |
| 2026-09-03 | 85.000 | 86.940 | 85.000 | 86.660 | 86.351 | 2,474 |
| 2026-09-02 | 87.570 | 88.240 | 85.680 | 85.680 | 85.375 | 1,917 |
| 2026-09-01 | 89.000 | 89.700 | 87.600 | 88.030 | 87.716 | 3,250 |
| 2026-08-31 | 91.270 | 91.340 | 89.740 | 89.740 | 89.420 | 1,481 |
| 2026-08-28 | 90.000 | 93.250 | 90.000 | 91.260 | 91.260 | 300 |
| 2026-08-27 | 90.220 | 93.000 | 90.220 | 91.390 | 91.390 | 1,506 |
| 2026-08-26 | 92.310 | 92.310 | 91.670 | 91.990 | 91.990 | 180 |
| 2026-08-25 | 90.900 | 92.000 | 90.700 | 91.830 | 91.830 | 1,474 |
| 2026-08-24 | 90.300 | 91.550 | 90.200 | 91.000 | 91.000 | 2,079 |
| 2026-08-21 | 89.000 | 90.720 | 89.000 | 90.260 | 90.260 | 647 |
| 2026-08-20 | 90.010 | 90.820 | 89.850 | 89.850 | 89.850 | 1,479 |
| 2026-08-19 | 91.880 | 92.350 | 90.550 | 90.550 | 90.550 | 1,019 |
| 2026-08-18 | 90.550 | 91.940 | 90.550 | 91.880 | 91.880 | 7,109 |
| 2026-08-17 | 92.500 | 92.500 | 90.550 | 90.550 | 90.550 | 1,485 |
| 2026-08-14 | 91.190 | 93.550 | 91.190 | 92.350 | 92.350 | 4,820 |
| 2026-08-13 | 91.290 | 93.210 | 90.740 | 93.060 | 93.060 | 1,933 |
| 2026-08-12 | 89.720 | 91.480 | 89.290 | 91.480 | 91.480 | 4,807 |
| 2026-08-11 | 88.640 | 90.230 | 87.840 | 89.720 | 89.720 | 5,510 |
| 2026-08-10 | 85.560 | 88.040 | 85.560 | 87.310 | 87.310 | 349 |
| 2026-08-07 | 87.900 | 88.030 | 86.960 | 87.310 | 87.310 | 993 |
| 2026-08-06 | 88.650 | 88.650 | 86.520 | 87.430 | 87.430 | 1,404 |
| 2026-08-05 | 88.070 | 88.380 | 86.860 | 88.100 | 88.100 | 827 |
| 2026-08-04 | 87.110 | 88.810 | 86.860 | 88.070 | 88.070 | 2,759 |
| 2026-08-03 | 84.600 | 86.950 | 84.160 | 86.800 | 86.800 | 4,103 |
| 2026-07-31 | 84.360 | 84.360 | 83.710 | 84.230 | 84.230 | 395 |
| 2026-07-30 | 84.380 | 84.750 | 82.690 | 84.000 | 84.000 | 350 |
| 2026-07-29 | 85.130 | 85.500 | 82.010 | 82.010 | 82.010 | 534 |
| 2026-07-28 | 82.760 | 85.490 | 82.680 | 85.390 | 85.390 | 4,232 |
| 2026-07-27 | 81.500 | 82.500 | 81.390 | 82.250 | 82.250 | 1,632 |
| 2026-07-24 | 80.470 | 81.210 | 79.760 | 79.760 | 79.760 | 302 |
Page 1 of 5 · 248 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.