BlackRock, Inc.$1,127.83UBS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $53.63 | $53.98 | $53.45 | $53.46 | +1.35% | 1.72M |
| Aug 3, 2026 | $52.91 | $52.93 | $52.22 | $52.75 | +0.02% | 1.60M |
| Jul 31, 2026 | $52.96 | $53.04 | $52.37 | $52.74 | -1.22% | 1.93M |
| Jul 30, 2026 | $52.54 | $53.41 | $52.35 | $53.39 | +3.07% | 2.68M |
| Jul 29, 2026 | $52.58 | $52.78 | $51.80 | $51.80 | -0.44% | 3.31M |
| Jul 28, 2026 | $51.68 | $52.41 | $51.35 | $52.03 | -0.97% | 1.57M |
| Jul 27, 2026 | $52.64 | $52.92 | $51.99 | $52.54 | +1.55% | 1.67M |
| Jul 24, 2026 | $51.72 | $51.95 | $51.47 | $51.74 | +0.37% | 1.81M |
| Jul 23, 2026 | $51.52 | $52.00 | $51.51 | $51.55 | -2.09% | 2.84M |
| Jul 22, 2026 | $52.80 | $53.05 | $52.63 | $52.65 | +0.61% | 1.53M |
| Jul 21, 2026 | $52.22 | $52.63 | $51.99 | $52.33 | +1.61% | 1.20M |
| Jul 20, 2026 | $52.17 | $52.19 | $51.43 | $51.50 | -2.33% | 1.94M |
| Jul 17, 2026 | $52.35 | $52.90 | $52.09 | $52.73 | -1.44% | 1.49M |
| Jul 16, 2026 | $53.98 | $54.03 | $53.26 | $53.50 | -2.85% | 2.16M |
| Jul 15, 2026 | $54.46 | $55.15 | $54.31 | $55.07 | +2.32% | 2.38M |
| Jul 14, 2026 | $53.04 | $54.31 | $52.90 | $53.82 | +3.64% | 2.68M |
| Jul 13, 2026 | $52.02 | $52.17 | $51.58 | $51.93 | -0.29% | 1.88M |
| Jul 10, 2026 | $52.13 | $52.28 | $51.87 | $52.08 | +0.42% | 1.25M |
| Jul 9, 2026 | $51.59 | $52.10 | $51.48 | $51.86 | +1.43% | 1.10M |
| Jul 8, 2026 | $51.48 | $51.60 | $50.68 | $51.13 | -0.60% | 2.50M |
| Jul 7, 2026 | $51.89 | $52.06 | $51.44 | $51.44 | -1.36% | 1.37M |
| Jul 6, 2026 | $51.61 | $52.24 | $51.55 | $52.15 | +2.17% | 1.61M |
| Jul 2, 2026 | $51.25 | $51.69 | $50.60 | $51.04 | +2.65% | 1.73M |
| Jul 1, 2026 | $49.34 | $50.08 | $49.31 | $49.72 | +0.32% | 1.24M |
| Jun 30, 2026 | $49.48 | $49.84 | $49.33 | $49.56 | +0.14% | 1.18M |
| Jun 29, 2026 | $49.38 | $49.64 | $49.07 | $49.49 | +0.81% | 1.49M |
| Jun 26, 2026 | $49.41 | $49.50 | $48.99 | $49.09 | -1.70% | 1.64M |
| Jun 25, 2026 | $50.42 | $50.54 | $49.86 | $49.94 | +1.09% | 1.67M |
| Jun 24, 2026 | $49.95 | $50.00 | $49.29 | $49.40 | -1.77% | 1.95M |
| Jun 23, 2026 | $50.36 | $50.65 | $50.28 | $50.29 | -1.66% | 1.23M |
| Jun 22, 2026 | $51.03 | $51.24 | $50.84 | $51.14 | +0.67% | 2.52M |
| Jun 18, 2026 | $50.45 | $51.12 | $50.28 | $50.80 | +2.15% | 1.98M |
| Jun 17, 2026 | $50.75 | $50.92 | $49.68 | $49.73 | -1.45% | 2.68M |
| Jun 16, 2026 | $50.44 | $50.91 | $50.33 | $50.46 | +1.84% | 2.74M |
| Jun 15, 2026 | $49.87 | $50.05 | $49.53 | $49.55 | +1.18% | 2.23M |
| Jun 12, 2026 | $48.32 | $48.98 | $48.16 | $48.97 | +1.62% | 2.75M |
| Jun 11, 2026 | $47.01 | $48.22 | $46.78 | $48.19 | +3.04% | 1.89M |
| Jun 10, 2026 | $47.45 | $47.71 | $46.76 | $46.77 | -2.28% | 2.02M |
| Jun 9, 2026 | $48.48 | $48.73 | $47.11 | $47.86 | +1.21% | 3.87M |
| Jun 8, 2026 | $47.39 | $47.63 | $47.19 | $47.29 | +0.60% | 2.43M |
| Jun 5, 2026 | $47.51 | $47.67 | $46.76 | $47.01 | -1.38% | 3.04M |
| Jun 4, 2026 | $47.35 | $47.78 | $47.27 | $47.67 | +0.74% | 2.37M |
| Jun 3, 2026 | $47.68 | $47.73 | $47.19 | $47.32 | -1.74% | 1.68M |
| Jun 2, 2026 | $48.14 | $48.45 | $47.94 | $48.16 | +0.35% | 1.92M |
| Jun 1, 2026 | $46.98 | $48.00 | $46.95 | $47.99 | +1.93% | 1.94M |
| May 29, 2026 | $47.30 | $47.56 | $47.08 | $47.08 | +0.51% | 1.58M |
| May 28, 2026 | $46.71 | $47.13 | $46.42 | $46.84 | -0.68% | 2.07M |
| May 27, 2026 | $47.49 | $47.67 | $46.82 | $47.16 | -1.30% | 2.24M |
| May 26, 2026 | $47.72 | $47.91 | $47.46 | $47.78 | +1.75% | 1.84M |
| May 22, 2026 | $47.35 | $47.45 | $46.87 | $46.96 | -1.28% | 1.65M |
| May 21, 2026 | $46.54 | $47.78 | $46.54 | $47.57 | +0.63% | 3.39M |
| May 20, 2026 | $46.22 | $47.31 | $46.02 | $47.27 | +3.75% | 2.71M |
| May 19, 2026 | $46.19 | $46.24 | $45.53 | $45.56 | -1.58% | 2.36M |
| May 18, 2026 | $46.24 | $46.68 | $45.93 | $46.29 | +1.65% | 2.78M |
| May 15, 2026 | $45.66 | $45.80 | $45.38 | $45.54 | -1.75% | 2.39M |
| May 14, 2026 | $46.59 | $46.71 | $46.18 | $46.35 | +0.15% | 1.72M |
| May 13, 2026 | $45.70 | $46.44 | $45.55 | $46.28 | +2.50% | 1.92M |
| May 12, 2026 | $44.18 | $45.17 | $44.10 | $45.15 | +0.69% | 1.88M |
| May 11, 2026 | $45.31 | $45.31 | $44.72 | $44.84 | -0.86% | 1.97M |
| May 8, 2026 | $45.17 | $45.23 | $44.92 | $45.23 | — | 1.95M |
