BlackRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 86.130 | 87.000 | 86.130 | 86.340 | 85.396 | 1,143 |
| 2025-11-03 | 87.470 | 89.890 | 85.950 | 86.890 | 85.940 | 1,540 |
| 2025-10-31 | 89.140 | 89.200 | 87.650 | 88.370 | 87.404 | 4,157 |
| 2025-10-30 | 89.580 | 90.090 | 89.140 | 89.590 | 88.611 | 8,568 |
| 2025-10-29 | 91.470 | 91.470 | 89.450 | 89.580 | 88.601 | 1,104 |
| 2025-10-28 | 92.960 | 92.960 | 91.420 | 91.470 | 90.470 | 2,580 |
| 2025-10-27 | 94.000 | 94.000 | 91.930 | 92.030 | 91.024 | 2,642 |
| 2025-10-24 | 92.560 | 93.320 | 92.360 | 93.240 | 92.221 | 341 |
| 2025-10-23 | 93.110 | 93.110 | 91.260 | 92.030 | 91.024 | 2,522 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.3059 USD |
| 2026-03-04 | 0.3070 USD |
| 2025-12-03 | 0.2959 USD |
| 2025-09-03 | 0.2834 USD |
| 2025-06-03 | 0.2933 USD |
| 2025-03-05 | 0.3043 USD |
| 2024-12-03 | 0.3222 USD |
| 2024-09-05 | 0.2859 USD |
| 2024-06-05 | 0.5505 USD |
| 2024-03-05 | 0.2606 USD |
| 2023-12-05 | 0.2478 USD |
| 2023-09-05 | 0.2542 USD |
| 2023-06-05 | 0.2444 USD |
| 2023-03-03 | 0.2712 USD |
| 2022-12-05 | 0.2642 USD |
| 2022-09-02 | 2.9457 USD |
| 2022-06-02 | 2.8788 USD |
| 2022-03-03 | 2.6442 USD |
| 2021-12-06 | 42.8890 USD |
| 2021-12-03 | 2.6374 USD |
| 2021-09-02 | 2.4624 USD |
| 2021-06-01 | 2.2942 USD |
| 2021-03-03 | 2.5753 USD |
| 2020-12-02 | 2.1062 USD |
| 2020-09-02 | 2.1980 USD |
| 2020-06-03 | 2.0637 USD |
| 2020-03-03 | 2.0356 USD |
| 2019-12-04 | 1.4794 USD |
| 2019-09-03 | 1.5190 USD |
| 2019-06-05 | 23.1062 USD |
| 2019-02-28 | 22.7825 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.