Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BlackRock (BLK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Sep 2025 (Thu) 1,106.80 1,110.00 1,102.96 1,108.76 18,956
3rd Sep 2025 (Wed) 1,109.01 1,109.01 1,093.87 1,099.49 21,771
2nd Sep 2025 (Tue) 1,117.84 1,117.84 1,103.61 1,114.77 17,265
1st Sep 2025 (Mon) 1,127.50 1,128.30 1,120.24 1,127.14 12,803
29th Aug 2025 (Fri) 1,127.50 1,128.30 1,120.24 1,127.14 12,803
28th Aug 2025 (Thu) 1,131.84 1,135.17 1,128.60 1,130.48 13,043
27th Aug 2025 (Wed) 1,136.19 1,140.79 1,131.76 1,131.63 12,428
26th Aug 2025 (Tue) 1,132.50 1,142.41 1,127.36 1,139.80 15,355
25th Aug 2025 (Mon) 1,145.03 1,145.14 1,136.57 1,137.10 14,867
22nd Aug 2025 (Fri) 1,131.62 1,155.37 1,131.62 1,148.17 23,723
21st Aug 2025 (Thu) 1,122.65 1,127.49 1,119.52 1,124.75 13,743
20th Aug 2025 (Wed) 1,117.29 1,131.47 1,117.17 1,128.46 19,147
19th Aug 2025 (Tue) 1,130.51 1,130.99 1,123.32 1,128.47 25,471
18th Aug 2025 (Mon) 1,136.645 1,139.89 1,131.85 1,136.12 18,891
15th Aug 2025 (Fri) 1,157.97 1,157.97 1,134.61 1,135.01 28,764
14th Aug 2025 (Thu) 1,159.46 1,160.78 1,154.67 1,160.16 12,222
13th Aug 2025 (Wed) 1,167.00 1,167.00 1,149.86 1,160.03 30,594
12th Aug 2025 (Tue) 1,135.00 1,160.68 1,135.00 1,159.61 38,702
11th Aug 2025 (Mon) 1,124.19 1,132.24 1,122.26 1,127.93 25,091
8th Aug 2025 (Fri) 1,115.74 1,125.94 1,114.60 1,124.97 24,074
7th Aug 2025 (Thu) 1,127.685 1,127.685 1,109.58 1,112.83 17,240
6th Aug 2025 (Wed) 1,112.85 1,121.55 1,111.84 1,120.54 21,975
5th Aug 2025 (Tue) 1,118.10 1,118.10 1,101.89 1,109.64 33,802
4th Aug 2025 (Mon) 1,103.29 1,115.28 1,101.47 1,116.06 30,869
1st Aug 2025 (Fri) 1,085.83 1,096.09 1,079.70 1,091.80 27,378
31st Jul 2025 (Thu) 1,118.81 1,118.81 1,103.40 1,106.01 22,019
30th Jul 2025 (Wed) 1,120.88 1,124.80 1,109.61 1,114.65 20,201
29th Jul 2025 (Tue) 1,124.00 1,126.27 1,116.69 1,121.53 19,873
28th Jul 2025 (Mon) 1,120.31 1,123.77 1,116.34 1,117.82 13,377
25th Jul 2025 (Fri) 1,119.93 1,130.46 1,118.95 1,123.28 33,538
24th Jul 2025 (Thu) 1,117.00 1,125.40 1,113.795 1,118.37 26,634
23rd Jul 2025 (Wed) 1,105.89 1,122.00 1,104.81 1,120.37 34,741
22nd Jul 2025 (Tue) 1,093.295 1,101.88 1,090.00 1,100.39 22,213
21st Jul 2025 (Mon) 1,105.30 1,109.30 1,094.21 1,093.02 23,705
18th Jul 2025 (Fri) 1,108.08 1,118.64 1,103.24 1,103.59 47,734
17th Jul 2025 (Thu) 1,085.755 1,108.66 1,082.99 1,105.38 80,441
16th Jul 2025 (Wed) 1,056.01 1,086.77 1,054.00 1,082.24 107,838
15th Jul 2025 (Tue) 1,064.30 1,070.28 1,033.77 1,046.16 171,791
14th Jul 2025 (Mon) 1,104.00 1,111.99 1,099.27 1,111.46 29,406
11th Jul 2025 (Fri) 1,093.65 1,103.27 1,093.64 1,101.64 27,713
10th Jul 2025 (Thu) 1,088.11 1,105.22 1,088.11 1,104.05 32,875
9th Jul 2025 (Wed) 1,081.71 1,088.72 1,079.00 1,088.75 17,535
8th Jul 2025 (Tue) 1,071.01 1,078.00 1,071.00 1,075.02 19,071
7th Jul 2025 (Mon) 1,083.49 1,086.30 1,070.95 1,075.97 31,253
FTSE 100 Latest
Value9,225.67
Change8.80