The highest closing price for BlackRock (BLK) last month was $1,176.65, on August 13. It was up 5% for the month. The latest price is $1,065.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $1,146.84 | $1,152.77 | $1,136.59 | $1,149.56 | 796,600 |
August 28 2026 | $1,164.44 | $1,177.20 | $1,152.26 | $1,158.39 | 721,300 |
August 27 2026 | $1,162.32 | $1,180.96 | $1,155.82 | $1,161.46 | 751,300 |
August 26 2026 | $1,169.56 | $1,175.83 | $1,164.76 | $1,167.07 | 644,900 |
August 25 2026 | $1,164.81 | $1,174.60 | $1,157.27 | $1,170.48 | 488,500 |
August 24 2026 | $1,152.78 | $1,168.29 | $1,150.52 | $1,166.48 | 585,000 |
August 21 2026 | $1,144.66 | $1,153.93 | $1,141.33 | $1,150.50 | 380,600 |
August 20 2026 | $1,148.72 | $1,153.74 | $1,133.33 | $1,133.86 | 702,200 |
August 19 2026 | $1,155.44 | $1,175.50 | $1,149.06 | $1,152.86 | 584,600 |
August 18 2026 | $1,142.99 | $1,155.73 | $1,137.15 | $1,148.31 | 355,300 |
August 17 2026 | $1,161.20 | $1,163.36 | $1,140.97 | $1,141.11 | 450,300 |
August 14 2026 | $1,172.83 | $1,173.83 | $1,162.39 | $1,167.59 | 514,900 |
August 13 2026 | $1,159.67 | $1,180.53 | $1,158.22 | $1,176.65 | 379,200 |
August 12 2026 | $1,150.95 | $1,156.56 | $1,139.09 | $1,154.84 | 378,400 |
August 11 2026 | $1,124.74 | $1,146.77 | $1,122.55 | $1,142.83 | 438,100 |
August 10 2026 | $1,123.91 | $1,134.02 | $1,120.11 | $1,125.48 | 656,200 |
August 07 2026 | $1,126.61 | $1,137.54 | $1,122.75 | $1,130.45 | 588,800 |
August 06 2026 | $1,129.63 | $1,133.67 | $1,114.42 | $1,123.39 | 701,800 |
August 05 2026 | $1,132.54 | $1,136.91 | $1,115.31 | $1,127.65 | 761,600 |
August 04 2026 | $1,132.54 | $1,144.28 | $1,124.93 | $1,125.21 | 625,000 |
August 03 2026 | $1,094.32 | $1,123.33 | $1,090.46 | $1,120.74 | 745,900 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.