BLK - BlackRock Finance, Inc.
958.03
34.590 3.611%
Share volume: 803,950
Last Updated: 05-12-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$923.44
34.59
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $961.42 | $961.42 | $964.94 | $964.94 | $951.13 | $951.13 | $958.03 | $958.03 | 803,950 | $803,950.00 |
| 05-09-2025 | $930.00 | $930.00 | $932.04 | $932.04 | $922.12 | $922.12 | $923.44 | $923.44 | 684,818 | $684,818.00 |
| 05-08-2025 | $930.00 | $930.00 | $944.98 | $944.98 | $927.21 | $927.21 | $928.64 | $928.64 | 626,759 | $626,759.00 |
| 05-07-2025 | $917.65 | $917.65 | $924.99 | $924.99 | $914.84 | $914.84 | $920.36 | $920.36 | 547,785 | $547,785.00 |
| 05-06-2025 | $910.49 | $910.49 | $923.77 | $923.77 | $906.57 | $906.57 | $914.97 | $914.97 | 482,927 | $482,927.00 |
| 05-05-2025 | $922.94 | $922.94 | $933.70 | $933.70 | $920.19 | $920.19 | $920.53 | $920.53 | 384,138 | $384,138.00 |
| 05-02-2025 | $931.42 | $931.42 | $935.16 | $935.16 | $924.32 | $924.32 | $929.20 | $929.20 | 822,899 | $822,899.00 |
| 05-01-2025 | $912.96 | $912.96 | $923.88 | $923.88 | $905.91 | $905.91 | $916.14 | $916.14 | 451,801 | $451,801.00 |
| 04-30-2025 | $905.96 | $905.96 | $915.88 | $915.88 | $893.94 | $893.94 | $914.26 | $914.26 | 1,028,962 | $1,028,962.00 |
| 04-29-2025 | $910.89 | $910.89 | $921.70 | $921.70 | $905.05 | $905.05 | $920.52 | $920.52 | 392,420 | $392,420.00 |
