BLK Daily Statistics
BLK daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Blackrock, Inc. (BLK) company overview
BlackRock is the largest asset manager in the world, with $15.345 trillion in assets under management at the end of June 2026. Its product mix is diverse, with 58% of managed assets in equity strategies, 22% in fixed income, 9% in multi-asset classes, 7% in money market funds, and 4% in alternatives. Passive strategies account for two-thirds of long-term AUM, with the company's ETF platform maintaining a leading market share domestically and on a global basis. Product distribution is weighted more toward institutional clients, which, by our calculations, account for around 80% of AUM. BlackRock is geographically diverse, with clients in more than 100 countries and more than one-third of managed assets coming from investors domiciled outside the US and Canada.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 1068.35 | 1086.69 | 1065.31 | 1082.39 | — |
| 2026-10-08 | 1055.96 | 1070 | 1052.1 | 1065.35 | — |
| 2026-10-07 | 1067.02 | 1070.52 | 1057.95 | 1069.63 | — |
| 2026-10-06 | 1079.01 | 1086.45 | 1069.42 | 1079.42 | — |
| 2026-10-05 | 1056.3 | 1074.45 | 1040.42 | 1066.45 | — |
| 2026-10-02 | 1075.42 | 1089.22 | 1058.22 | 1059.63 | — |
| 2026-10-01 | 1060.52 | 1072.83 | 1053.14 | 1064.36 | — |
| 2026-09-30 | 1067.34 | 1071.92 | 1057.48 | 1058.29 | — |
| 2026-09-29 | 1069.33 | 1075.87 | 1061.72 | 1067.94 | — |
| 2026-09-28 | 1076.99 | 1083 | 1063.2 | 1071.25 | — |
| 2026-09-25 | 1076.22 | 1087.81 | 1066.53 | 1086.31 | — |
| 2026-09-24 | 1059.67 | 1073.7 | 1053.49 | 1073.45 | — |
| 2026-09-23 | 1055.94 | 1073.35 | 1056.32 | 1060.89 | — |
| 2026-09-21 | 1080 | 1091.18 | 1064.9 | 1090.27 | — |
| 2026-09-18 | 1047.14 | 1070.1 | 1041.91 | 1069.78 | — |
| 2026-09-17 | 1052.06 | 1061.11 | 1047.59 | 1053.96 | — |
| 2026-09-16 | 1063.38 | 1061.43 | 1017.46 | 1037.24 | — |
| 2026-09-15 | 1062.19 | 1067.59 | 1049.75 | 1058.66 | — |
| 2026-09-14 | 1073.71 | 1080 | 1057.84 | 1065.6 | — |
| 2026-09-11 | 1082.81 | 1092 | 1072.39 | 1079.65 | — |
| 2026-09-10 | 1065.34 | 1074.5 | 1061.55 | 1062.4 | — |
| 2026-09-09 | 1092.77 | 1092.89 | 1071.24 | 1072.03 | — |
| 2026-09-08 | 1107.78 | 1113.03 | 1094.17 | 1095.37 | — |
| 2026-09-04 | 1112 | 1124.81 | 1111.17 | 1122.29 | — |
| 2026-09-02 | 1128.79 | 1137.01 | 1106.4 | 1107.08 | — |
| 2026-09-01 | 1142.01 | 1149.14 | 1124.15 | 1128.1 | — |
| 2026-08-31 | 1152.87 | 1158.4 | 1142.57 | 1155.61 | — |
| 2026-08-27 | 1168.43 | 1187.17 | 1161.9 | 1167.57 | — |
| 2026-08-26 | 1175.71 | 1182.01 | 1170.88 | 1173.21 | — |
| 2026-08-25 | 1170.94 | 1180.78 | 1163.36 | 1176.64 | — |
| 2026-08-24 | 1158.84 | 1174.43 | 1156.57 | 1172.61 | — |
| 2026-08-21 | 1150.68 | 1160 | 1147.32 | 1156.55 | — |
| 2026-08-20 | 1154.76 | 1159.81 | 1139.29 | 1139.82 | — |
| 2026-08-19 | 1161.52 | 1181.68 | 1155.1 | 1158.92 | — |
| 2026-08-18 | 1149 | 1161.81 | 1143.18 | 1154.35 | — |
| 2026-08-17 | 1167.31 | 1168.81 | 1147.01 | 1147.11 | — |
| 2026-08-14 | 1179 | 1180 | 1168.49 | 1173.73 | — |
| 2026-08-13 | 1165.77 | 1186.74 | 1164.31 | 1182.84 | — |
| 2026-08-12 | 1157 | 1162.64 | 1145.15 | 1160.91 | — |
| 2026-08-11 | 1130.65 | 1152.8 | 1131.5 | 1148.84 | — |
| 2026-08-10 | 1129.82 | 1139.98 | 1126 | 1131.4 | — |
| 2026-08-07 | 1132.53 | 1143.52 | 1128.65 | 1136.39 | — |
| 2026-08-06 | 1135.57 | 1138.88 | 1120.28 | 1129.3 | — |
| 2026-08-05 | 1138.5 | 1142.89 | 1121.56 | 1133.58 | — |
| 2026-08-04 | 1138.5 | 1150.19 | 1130.85 | 1131.13 | — |
| 2026-08-03 | 1100.07 | 1129.24 | 1096.19 | 1126.63 | — |
| 2026-07-31 | 1100.84 | 1104.19 | 1089.83 | 1090.39 | — |
| 2026-07-30 | 1079.36 | 1104.11 | 1071.36 | 1098.37 | — |
| 2026-07-29 | 1086.07 | 1109.95 | 1079.19 | 1079.19 | — |
| 2026-07-28 | 1069.39 | 1103.48 | 1062.51 | 1097.55 | — |
| 2026-07-27 | 1067.38 | 1069.99 | 1051.01 | 1062.14 | — |
| 2026-07-24 | 1039.1 | 1056.48 | 1033.64 | 1055.67 | — |
| 2026-07-23 | 1051.15 | 1061.43 | 1036.61 | 1037.16 | — |
| 2026-07-22 | 1036.6 | 1057.19 | 1034.34 | 1056.63 | — |
| 2026-07-21 | 1056.86 | 1062.49 | 1031.09 | 1038.24 | — |
| 2026-07-20 | 1070.74 | 1073.18 | 1052.34 | 1054.11 | — |
| 2026-07-17 | 1068.29 | 1099.41 | 1067.91 | 1072.2 | — |
| 2026-07-16 | 1110.94 | 1125 | 1079.45 | 1087.05 | — |
| 2026-07-15 | 1100 | 1109.99 | 1078 | 1093.4 | — |
| 2026-07-14 | 1030.24 | 1036.52 | 1023.05 | 1025.44 | — |
| 2026-07-13 | 1039.36 | 1039.43 | 1015.97 | 1031.56 | — |
| 2026-07-10 | 1039.47 | 1048.49 | 1030 | 1036.11 | — |
| 2026-07-09 | 995.92 | 1021.24 | 991.24 | 1019.68 | — |
| 2026-07-08 | 1001.73 | 1006.81 | 982.99 | 990.34 | — |
| 2026-07-07 | 1012.3 | 1019.01 | 1003.43 | 1009.43 | — |
| 2026-07-06 | 998.73 | 1012.3 | 990.24 | 1011.21 | — |
| 2026-07-02 | 988.5 | 1002.04 | 982.59 | 995.73 | — |
| 2026-07-01 | 960.42 | 986.57 | 957.11 | 980.38 | — |
| 2026-06-30 | 950.81 | 969.76 | 952.64 | 961.56 | — |
| 2026-06-29 | 969.21 | 972.42 | 947.21 | 950.17 | — |
| 2026-06-26 | 972.8 | 984.01 | 962.72 | 964.71 | — |
| 2026-06-25 | 995 | 1002.47 | 966.22 | 971.92 | — |
| 2026-06-24 | 1013.36 | 1015.47 | 970.03 | 982.6 | — |
| 2026-06-23 | 1049.13 | 1049.51 | 1009.24 | 1015.33 | — |
| 2026-06-22 | 1048.2 | 1063.74 | 1042.39 | 1051.74 | — |
| 2026-06-18 | 1073.77 | 1076.51 | 1045.91 | 1050.09 | — |
| 2026-06-17 | 1048.96 | 1075.36 | 1043.6 | 1057.38 | — |
| 2026-06-16 | 1050.77 | 1056.87 | 1038.51 | 1052.23 | — |
| 2026-06-15 | 1050 | 1060 | 1040.82 | 1042.87 | — |
| 2026-06-12 | 1028.38 | 1041.43 | 1022 | 1032 | — |
| 2026-06-11 | 1013.4 | 1022.02 | 1000.57 | 1016.58 | — |
| 2026-06-10 | 1006.96 | 1020.23 | 999.21 | 1010.68 | — |
| 2026-06-09 | 1005.57 | 1012.78 | 987.84 | 1011.96 | — |
| 2026-06-05 | 1011.95 | 1011.34 | 991.35 | 995.6 | — |
| 2026-06-04 | 997.84 | 1025.67 | 991.96 | 1022.56 | — |
| 2026-06-03 | 1001.11 | 1001.37 | 983.75 | 990.87 | — |
| 2026-06-02 | 1017.22 | 1036.11 | 1007 | 1018.96 | — |
| 2026-06-01 | 1041.12 | 1053.24 | 1015.31 | 1020.73 | — |
| 2026-05-29 | 1041.87 | 1060.51 | 1040 | 1046.88 | — |
| 2026-05-28 | 1054.98 | 1061.59 | 1045 | 1046.49 | — |
| 2026-05-27 | 1080.84 | 1084.97 | 1066.71 | 1070.34 | — |
| 2026-05-22 | 1070.78 | 1079.99 | 1065.19 | 1073 | — |
| 2026-05-21 | 1048.88 | 1065.37 | 1045.12 | 1063.75 | — |
| 2026-05-20 | 1038.1 | 1052.31 | 1030.19 | 1051.57 | — |
| 2026-05-19 | 1074.46 | 1084 | 1036.02 | 1036.3 | — |
| 2026-05-18 | 1082.82 | 1098.07 | 1079.66 | 1085.88 | — |
| 2026-05-15 | 1094.52 | 1099.75 | 1080.19 | 1081.9 | — |
| 2026-05-14 | 1100 | 1111 | 1096.41 | 1104.03 | — |
| 2026-05-13 | 1086.54 | 1098.1 | 1076.42 | 1094.1 | — |
| 2026-05-12 | 1074.79 | 1096.26 | 1071 | 1092.5 | — |
| 2026-05-11 | 1084 | 1089.88 | 1071.54 | 1081.32 | — |
| 2026-05-08 | 1074.32 | 1085.23 | 1067 | 1084.83 | — |
| 2026-05-07 | 1075.62 | 1080.74 | 1058.49 | 1067.74 | — |
| 2026-05-06 | 1065.75 | 1081.55 | 1064.85 | 1073.57 | — |
| 2026-05-05 | 1055 | 1064.97 | 1048.01 | 1048.91 | — |
| 2026-05-04 | 1055 | 1068.5 | 1049.9 | 1052.25 | — |
| 2026-05-01 | 1069.88 | 1080.73 | 1060.59 | 1061.68 | — |
| 2026-04-30 | 1041 | 1067.24 | 1033.5 | 1065.6 | — |
| 2026-04-29 | 1049 | 1055.64 | 1031.32 | 1039.38 | — |
| 2026-04-28 | 1062.03 | 1066.5 | 1047.86 | 1049.76 | — |
| 2026-04-27 | 1040.84 | 1058.5 | 1041.5 | 1056.86 | — |
| 2026-04-24 | 1053.86 | 1058.95 | 1042.48 | 1044.97 | — |
| 2026-04-23 | 1056.1 | 1065 | 1041.86 | 1053.47 | — |
| 2026-04-22 | 1054.72 | 1063.3 | 1048.31 | 1062.47 | — |
| 2026-04-21 | 1049.49 | 1070.73 | 1040.4 | 1042.85 | — |
| 2026-04-20 | 1048.66 | 1060 | 1045 | 1048.42 | — |
| 2026-04-17 | 1038.28 | 1067.29 | 1036.14 | 1052.14 | — |
| 2026-04-16 | 1054.11 | 1058.4 | 1011.41 | 1024.95 | — |
| 2026-04-15 | 1053.81 | 1061.8 | 1043.45 | 1048.6 | — |
| 2026-04-14 | 1050 | 1073.96 | 1040.88 | 1054.56 | — |