The highest closing price for BlackRock (BLK) last month was $1,154.71, on August 14. It was up 3.5% for the month. The latest price is $1,138.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $1,126.58 | $1,128.81 | $1,113.19 | $1,121.84 | 356,100 |
August 28 2025 | $1,128.47 | $1,132.65 | $1,121.82 | $1,125.17 | 475,200 |
August 27 2025 | $1,133.04 | $1,139.40 | $1,126.24 | $1,126.31 | 310,000 |
August 26 2025 | $1,129.70 | $1,137.04 | $1,120.24 | $1,134.44 | 580,200 |
August 25 2025 | $1,138.04 | $1,144.60 | $1,131.23 | $1,131.76 | 415,000 |
August 22 2025 | $1,123.59 | $1,152.31 | $1,120.71 | $1,142.77 | 433,700 |
August 21 2025 | $1,119.53 | $1,123.69 | $1,113.57 | $1,119.46 | 275,100 |
August 20 2025 | $1,120.57 | $1,127.52 | $1,108.78 | $1,123.16 | 573,100 |
August 19 2025 | $1,120.99 | $1,129.67 | $1,116.53 | $1,123.17 | 611,700 |
August 18 2025 | $1,128.67 | $1,135.64 | $1,121.53 | $1,130.78 | 405,800 |
August 15 2025 | $1,158.05 | $1,158.05 | $1,129.10 | $1,129.68 | 582,200 |
August 14 2025 | $1,148.71 | $1,157.04 | $1,139.45 | $1,154.71 | 407,600 |
August 13 2025 | $1,161.02 | $1,166.38 | $1,142.61 | $1,154.58 | 570,800 |
August 12 2025 | $1,129.00 | $1,156.04 | $1,126.25 | $1,154.16 | 669,000 |
August 11 2025 | $1,119.71 | $1,127.76 | $1,116.51 | $1,122.63 | 575,600 |
August 08 2025 | $1,114.46 | $1,120.88 | $1,109.31 | $1,119.68 | 427,800 |
August 07 2025 | $1,124.69 | $1,126.61 | $1,102.95 | $1,107.60 | 381,400 |
August 06 2025 | $1,108.79 | $1,116.87 | $1,100.77 | $1,115.27 | 404,900 |
August 05 2025 | $1,117.46 | $1,117.46 | $1,094.35 | $1,104.43 | 481,300 |
August 04 2025 | $1,092.82 | $1,110.82 | $1,090.10 | $1,110.82 | 503,100 |
August 01 2025 | $1,083.88 | $1,092.50 | $1,072.14 | $1,086.67 | 673,200 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
