The highest closing price for BlackRock (BLK) last month was $973.48, on March 25. It was down 2.9% for the month. The latest price is $907.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $933.60 | $949.37 | $920.45 | $946.48 | 1,195,465 |
March 28 2025 | $966.24 | $967.65 | $945.77 | $946.70 | 569,047 |
March 27 2025 | $965.51 | $976.80 | $957.50 | $967.94 | 479,155 |
March 26 2025 | $975.00 | $980.20 | $964.00 | $968.24 | 667,848 |
March 25 2025 | $970.48 | $977.28 | $961.86 | $973.48 | 566,717 |
March 24 2025 | $960.65 | $972.99 | $957.00 | $963.50 | 640,165 |
March 21 2025 | $948.00 | $956.34 | $938.17 | $951.73 | 5,211,797 |
March 20 2025 | $952.69 | $961.63 | $949.52 | $954.17 | 668,049 |
March 19 2025 | $959.68 | $966.00 | $951.00 | $957.23 | 1,086,897 |
March 18 2025 | $957.63 | $964.57 | $956.01 | $958.62 | 1,086,482 |
March 17 2025 | $937.13 | $960.94 | $933.37 | $958.00 | 922,636 |
March 14 2025 | $915.02 | $929.10 | $907.92 | $928.70 | 623,759 |
March 13 2025 | $913.02 | $913.50 | $898.26 | $900.46 | 656,796 |
March 12 2025 | $920.00 | $923.53 | $903.54 | $910.06 | 630,156 |
March 11 2025 | $912.13 | $922.97 | $904.95 | $910.37 | 963,132 |
March 10 2025 | $918.10 | $931.78 | $901.53 | $915.26 | 1,069,523 |
March 07 2025 | $953.03 | $953.03 | $918.99 | $946.92 | 1,180,886 |
March 06 2025 | $952.43 | $963.74 | $943.58 | $954.43 | 698,204 |
March 05 2025 | $958.77 | $964.40 | $942.70 | $962.88 | 837,827 |
March 04 2025 | $947.19 | $959.34 | $928.27 | $946.62 | 1,040,301 |
March 03 2025 | $974.52 | $985.41 | $953.63 | $961.22 | 767,212 |
Daily pricing data for BlackRock dates back to 10/1/1999, and may be incomplete.
