BLK weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.08 |
| 2017 | -1.3 |
| 2017 | 1.14 |
| 2017 | -1.65 |
| 2017 | 0.85 |
| 2017 | 2.23 |
| 2017 | 1.04 |
| 2017 | -0.46 |
| 2017 | 0.16 |
| 2017 | -0.81 |
| 2017 | -0.72 |
| 2017 | -2.02 |
| 2017 | 3.86 |
| 2017 | 0.57 |
| 2017 | -1.83 |
| 2017 | -0.82 |
| 2017 | -0.35 |
| 2017 | -0.89 |
| 2017 |
In the last 52 weeks, BLK increased in 31 and decreased in 21. The average return for this period was +0.16%, while the median return was +0.48%. Maximum gain was +11.29% on 2025-04-11 and maximum loss was -11.89% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, BLK increased in 31 and decreased in 21. The average return for this period was +0.16%, while the median return was +0.48%. Maximum gain was +11.29% on 2025-04-11 and maximum loss was -11.89% on 2025-04-04.
In the last 52 weeks, BLK increased in 31 and decreased in 21. The average return for this period was +0.16%, while the median return was +0.48%. Maximum gain was +11.29% on 2025-04-11 and maximum loss was -11.89% on 2025-04-04.
| 2025-12-26 | 1,066.3 | 1,088.1 | +2.0% |
| 2025-12-19 | 1,095.4 | 1,060.2 | -3.2% |
| 2025-12-12 | 1,074.0 | 1,089.1 | +1.4% |
| 2025-12-05 | 1,039.0 | 1,072.2 | +3.2% |
| 2025-11-28 | 1,006.9 | 1,047.3 | +4.0% |
| 2025-11-21 | 1,053.5 | 1,014.7 | -3.7% |
| 2025-11-14 | 1,087.7 | 1,057.9 | -2.7% |
| 2025-11-07 | 1,079.1 | 1,082.2 | +0.3% |
| 2025-10-31 | 1,146.4 | 1,082.8 | -5.5% |
| 2025-10-24 | 1,178.0 | 1,136.6 | -3.5% |
| 2025-10-17 | 1,147.6 | 1,161.2 | +1.2% |
| 2025-10-10 | 1,169.0 | 1,132.4 | -3.1% |
| 2025-10-03 | 1,167.4 | 1,160.7 | -0.6% |
| 2025-09-26 | 1,137.2 | 1,156.5 | +1.7% |
| 2025-09-19 | 1,120.6 | 1,142.9 | +2.0% |
| 2025-09-12 | 1,098.3 | 1,123.4 | +2.3% |
| 2025-09-05 | 1,117.8 | 1,099.2 | -1.7% |
| 2025-08-29 | 1,143.4 | 1,127.1 | -1.4% |
| 2025-08-22 | 1,134.0 | 1,148.2 | +1.2% |
| 2025-08-15 | 1,125.0 | 1,135.0 | +0.9% |
| 2025-08-08 | 1,098.0 | 1,125.0 | +2.5% |
| 2025-08-01 | 1,124.0 | 1,091.8 | -2.9% |
| 2025-07-25 | 1,107.7 | 1,123.3 | +1.4% |
| 2025-07-18 | 1,101.1 | 1,103.6 | +0.2% |
| 2025-07-11 | 1,084.0 | 1,101.6 | +1.6% |
| 2025-07-03 | 1,050.0 | 1,082.2 | +3.1% |
| 2025-06-27 | 975.3 | 1,047.8 | +7.4% |
| 2025-06-20 | 986.6 | 974.4 | -1.2% |
| 2025-06-13 | 991.3 | 971.8 | -2.0% |
| 2025-06-06 | 975.7 | 989.1 | +1.4% |
| 0.12 |
| 2017 | 1.74 |
| 2017 | 2.86 |
| 2017 | 2.44 |
| 2017 | 0.91 |
| 2017 | 0.66 |
| 2017 | -0.38 |
| 2017 | -0.28 |
| 2017 | 1.52 |
| 2017 | 1.54 |
| 2017 | 0.15 |
| 2017 | -0.85 |
| 2017 | 0.01 |
| 2017 | -0.67 |
| 2017 | -2.63 |
| 2017 | 0 |
| 2017 | 1.07 |
| 2017 | -0.84 |
| 2017 | 2.69 |
| 2017 | 1.42 |
| 2017 | 2.66 |
| 2017 | 3.46 |
| 2017 | 2.28 |
| 2017 | 0 |
| 2017 | -0.39 |
| 2017 | 0.8 |
| 2017 | -2.7 |
| 2017 | 2.51 |
| 2017 | 1 |
| 2017 | 4.45 |
| 2017 | 1.25 |
| 2017 | -0.63 |
| 2017 | -0.94 |
| 2017 | 0.07 |
| 2018 | 1.31 |
| 2018 | 6.03 |
| 2018 | 4.91 |
| 2018 | -0.96 |
| 2018 | -6.35 |
| 2018 | -3.42 |
| 2018 | 2.81 |
| 2018 | 1.62 |
| 2018 | -2.81 |
| 2018 | 8.36 |
| 2018 | -2.54 |
| 2018 | -7.58 |
| 2018 | 2.23 |
| 2018 | -3.32 |
| 2018 | -0.45 |
| 2018 | -0.68 |
| 2018 | -0.1 |
| 2018 | -0.95 |
| 2018 | 3.48 |
| 2018 | -0.65 |
| 2018 | -0.44 |
| 2018 | 0.81 |
| 2018 | 1.08 |
| 2018 | -4.77 |
| 2018 | -0.24 |
| 2018 | -4.03 |
| 2018 | -0.48 |
| 2018 | 2.45 |
| 2018 | 0.56 |
| 2018 | 0.16 |
| 2018 | -4.23 |
| 2018 | -0.71 |
| 2018 | -1.04 |
| 2018 | 0.22 |
| 2018 | 0.03 |
| 2018 | -1.01 |
| 2018 | 0.22 |
| 2018 | 2.22 |
| 2018 | -2.91 |
| 2018 | -0.74 |
| 2018 | -10.34 |
| 2018 | -6.1 |
| 2018 | -4.02 |
| 2018 | 4.11 |
| 2018 | 1.08 |
| 2018 | -0.47 |
| 2018 | -0.85 |
| 2018 | 3.6 |
| 2018 | -10 |
| 2018 | -2.2 |
| 2018 | -2.85 |
| 2018 | 6.33 |
| 2019 | 0.69 |
| 2019 | 1.78 |
| 2019 | 6.77 |
| 2019 | -1.55 |
| 2019 | 2.7 |
| 2019 | -1.14 |
| 2019 | 4.4 |
| 2019 | 1.93 |
| 2019 | 1.02 |
| 2019 | -5.51 |
| 2019 | 2.25 |
| 2019 | -4.28 |
| 2019 | 2.24 |
| 2019 | 3.13 |
| 2019 | 2.21 |
| 2019 | 2.04 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 992.8 | 1025.55 | 991.96 | 1023.65 | — |
| 2026-04-10 | 1002.39 | 1002.92 | 991.17 | 999.31 | — |
| 2026-04-09 | 993.77 | 1006.12 | 982.22 | 1001.62 | — |
| 2026-04-08 | 1002 | 1017.15 | 995.78 | 1001.54 | — |
| 2026-04-07 | 954.99 | 962 | 949.29 | 958.46 | — |
| 2026-04-06 | 961.13 | 966.09 | 955 | 959.41 | — |
| 2026-04-02 | 931.43 | 971.24 | 930.86 | 966.56 | — |
| 2026-04-01 | 974.95 | 978.99 | 956.3 | 957.4 | — |
| 2026-03-31 | 950.32 | 966.6 | 940.53 | 961.71 | — |
| 2026-03-30 | 939.45 | 953.15 | 930.78 | 934.06 | — |
| 2026-03-27 | 959.8 | 961.48 | 930 | 933.85 | — |
| 2026-03-26 | 972.59 | 985.18 | 966.54 | 968.46 | — |
| 2026-03-25 | 988 | 992 | 963.9 | 981.35 | — |
| 2026-03-24 | 960 | 978.68 | 956.54 | 976.06 | — |
| 2026-03-23 | 976.89 | 988.3 | 965 | 974.58 | — |
| 2026-03-20 | 970.26 | 971.79 | 945.52 | 957.91 | — |
| 2026-03-19 | 957.2 | 971.99 | 949.61 | 969.6 | — |
| 2026-03-18 | 963.75 | 976.09 | 962.52 | 968.31 | — |
| 2026-03-17 | 958 | 975.29 | 954.05 | 971.01 | — |
| 2026-03-16 | 931.47 | 946.52 | 929 | 943.26 | — |
| 2026-03-13 | 932.93 | 943.43 | 920.92 | 924.11 | — |
| 2026-03-12 | 932.58 | 944.1 | 917.39 | 922.9 | — |
| 2026-03-11 | 964.78 | 967.4 | 940.31 | 951.17 | — |
| 2026-03-10 | 965 | 976.8 | 956.55 | 967.36 | — |
| 2026-03-09 | 929.38 | 960.39 | 919 | 957.67 | — |
| 2026-03-06 | 991.29 | 994.82 | 948.75 | 955.45 | — |
| 2026-03-05 | 1039.69 | 1046.46 | 1022.12 | 1035 | — |
| 2026-03-04 | 1060 | 1062.99 | 1045 | 1049.23 | — |
| 2026-03-03 | 1033.03 | 1066.99 | 1029 | 1052.59 | — |
| 2026-03-02 | 1038.77 | 1075.52 | 1031.95 | 1068.31 | — |
| 2026-02-27 | 1073.07 | 1080 | 1040.45 | 1063.23 | — |
| 2026-02-26 | 1100 | 1108.05 | 1060.12 | 1090.27 | — |
| 2026-02-25 | 1086.49 | 1097.67 | 1061.5 | 1093.78 | — |
| 2026-02-25 | 1086.49 | 1097.67 | 1061.5 | 1093.78 | — |
| 2026-02-25 | 1086.49 | 1097.67 | 1061.5 | 1093.78 | — |
| 2026-02-24 | 1061.13 | 1093.86 | 1051.41 | 1081.05 | — |
| 2026-02-23 | 1099.97 | 1108.22 | 1056 | 1071.01 | — |
| 2026-02-20 | 1074.91 | 1102.58 | 1068.07 | 1093.64 | — |
| 2026-02-19 | 1077.9 | 1084.77 | 1064.1 | 1081.28 | — |
| 2026-02-18 | 1080.24 | 1103.79 | 1070.35 | 1092.26 | — |
| 2026-02-17 | 1074.61 | 1087.9 | 1059.23 | 1072.67 | — |
| 2026-02-13 | 1057.2 | 1072.2 | 1047 | 1071.51 | — |
| 2026-02-12 | 1084.3 | 1087.99 | 1017 | 1055.63 | — |
| 2026-02-11 | 1089.01 | 1099 | 1068.32 | 1082.88 | — |
| 2026-02-10 | 1079.25 | 1113.56 | 1078.74 | 1087.78 | — |
| 2026-02-09 | 1045.09 | 1084.69 | 1044.01 | 1079.9 | — |
| 2026-02-06 | 1069.5 | 1075.38 | 1047.57 | 1056.38 | — |
| 2026-02-05 | 1065.9 | 1078.88 | 1049.24 | 1054.8 | — |
| 2026-02-04 | 1068.78 | 1081.97 | 1042.94 | 1076.16 | — |
| 2026-02-03 | 1115 | 1118.59 | 1048.54 | 1070.08 | — |
| 2026-02-02 | 1118.13 | 1124.33 | 1104.94 | 1119.66 | — |
| 2026-01-30 | 1115.37 | 1129.07 | 1102.74 | 1118.94 | — |
| 2026-01-29 | 1127.14 | 1135 | 1107.26 | 1127.78 | — |
| 2026-01-28 | 1106 | 1123.81 | 1098.39 | 1121.67 | — |
| 2026-01-27 | 1121.56 | 1125.5 | 1098 | 1106.69 | — |
| 2026-01-26 | 1133.57 | 1141.48 | 1121.11 | 1121.54 | — |
| 2026-01-23 | 1133.91 | 1136.49 | 1121 | 1129.91 | — |
| 2026-01-22 | 1137.6 | 1148.02 | 1132.46 | 1139.72 | — |
| 2026-01-21 | 1120 | 1135.35 | 1114.6 | 1127.85 | — |
| 2026-01-20 | 1144 | 1148.36 | 1105.99 | 1110.05 | — |