BLK - BlackRock Finance, Inc.
878.78
20.000 2.276%
Share volume: 963,023
Last Updated: 04-11-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$858.78
20.00
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $848.17 | $848.17 | $888.55 | $888.55 | $840.50 | $840.50 | $878.78 | $878.78 | 963,023 | $956,897.00 |
| 04-10-2025 | $879.49 | $879.49 | $880.41 | $880.41 | $833.10 | $833.10 | $858.78 | $858.78 | 1,235,574 | $1,235,574.00 |
| 04-09-2025 | $800.54 | $800.54 | $904.91 | $904.91 | $799.15 | $799.15 | $897.08 | $897.08 | 1,821,481 | $1,821,481.00 |
| 04-08-2025 | $849.30 | $849.30 | $856.80 | $856.80 | $805.00 | $805.00 | $815.72 | $815.72 | 1,812,388 | $1,812,388.00 |
| 04-07-2025 | $789.63 | $789.63 | $846.22 | $846.22 | $773.74 | $773.74 | $817.50 | $817.50 | 1,654,123 | $1,654,123.00 |
| 04-04-2025 | $852.88 | $852.88 | $860.52 | $860.52 | $811.16 | $811.16 | $822.62 | $822.62 | 1,615,116 | $1,615,116.00 |
| 04-03-2025 | $918.56 | $918.56 | $928.21 | $928.21 | $887.16 | $887.16 | $887.65 | $887.65 | 903,345 | $903,345.00 |
| 04-02-2025 | $934.03 | $934.03 | $965.96 | $965.96 | $934.03 | $934.03 | $961.84 | $961.84 | 490,262 | $490,262.00 |
| 04-01-2025 | $945.91 | $945.91 | $957.38 | $957.38 | $931.41 | $931.41 | $944.08 | $944.08 | 668,731 | $668,731.00 |
| 03-31-2025 | $933.60 | $933.60 | $949.37 | $949.37 | $920.45 | $920.45 | $946.48 | $946.48 | 1,195,465 | $1,195,465.00 |
