BlackRock, Inc. (BLK) stock
BLKNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3078% above fair value
$1147.54−28.70 (-2.44%)
Close on Oct 30, 2026Market cap $372.90BP/E 27.4Yield 1.82%
Price history
BlackRock share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1,147.54
-2.44% on the day
52-week range
$917.39 – $1,187.17
-3.3% from the high
Change over 52 weeks
+4.5%
From $1,098.05 on Oct 30, 2025
Average volume
669,640
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1,165.15 | $1,169.04 | $1,136.90 | $1,147.54 | -2.44% | 644,695 |
| Oct 29, 2026 | $1,170.00 | $1,182.61 | $1,165.29 | $1,176.24 | +1.59% | 591,861 |
| Oct 28, 2026 | $1,146.77 | $1,162.13 | $1,143.00 | $1,157.88 | +1.92% | 664,873 |
| Oct 27, 2026 | $1,134.28 | $1,138.89 | $1,121.86 | $1,136.05 | +0.74% | 545,445 |
| Oct 26, 2026 | $1,123.94 | $1,135.00 | $1,121.10 | $1,127.66 | +0.84% | 454,368 |
| Oct 23, 2026 | $1,124.97 | $1,132.96 | $1,105.47 | $1,118.25 | -1.67% | 813,360 |
| Oct 22, 2026 | $1,139.78 | $1,159.99 | $1,132.37 | $1,137.29 | -1.07% | 733,073 |
| Oct 21, 2026 | $1,136.26 | $1,149.70 | $1,126.29 | $1,149.60 | +1.85% | 759,565 |
| Oct 20, 2026 | $1,138.89 | $1,150.21 | $1,123.84 | $1,128.68 | +0.36% | 1,177,903 |
| Oct 19, 2026 | $1,136.82 | $1,141.59 | $1,121.54 | $1,124.60 | -0.86% | 541,092 |
| Oct 16, 2026 | $1,127.90 | $1,149.90 | $1,119.58 | $1,134.38 | +1.21% | 1,172,672 |
| Oct 15, 2026 | $1,099.40 | $1,124.58 | $1,065.26 | $1,120.78 | +4.38% | 1,230,611 |
| Oct 14, 2026 | $1,088.63 | $1,106.00 | $1,062.79 | $1,073.79 | +0.72% | 1,094,027 |
| Oct 13, 2026 | $1,088.09 | $1,090.68 | $1,066.05 | $1,066.12 | -1.64% | 651,346 |
| Oct 12, 2026 | $1,087.29 | $1,092.92 | $1,080.40 | $1,083.92 | +0.14% | 327,738 |
| Oct 9, 2026 | $1,068.35 | $1,086.69 | $1,065.31 | $1,082.39 | +1.60% | 376,938 |
| Oct 8, 2026 | $1,055.96 | $1,070.38 | $1,052.10 | $1,065.35 | -0.40% | 437,364 |
| Oct 7, 2026 | $1,067.02 | $1,070.52 | $1,057.95 | $1,069.63 | -0.91% | 385,685 |
| Oct 6, 2026 | $1,079.01 | $1,086.45 | $1,069.42 | $1,079.42 | +1.22% | 539,200 |
| Oct 5, 2026 | $1,056.30 | $1,074.45 | $1,040.42 | $1,066.45 | +0.64% | 610,654 |
| Oct 2, 2026 | $1,075.42 | $1,089.37 | $1,058.23 | $1,059.63 | -0.44% | 566,253 |
| Oct 1, 2026 | $1,060.52 | $1,072.83 | $1,053.14 | $1,064.36 | +0.57% | 524,548 |
| Sep 30, 2026 | $1,067.34 | $1,071.92 | $1,057.48 | $1,058.29 | -0.90% | 551,372 |
| Sep 29, 2026 | $1,069.33 | $1,075.88 | $1,061.72 | $1,067.94 | -0.31% | 352,236 |
| Sep 28, 2026 | $1,076.99 | $1,083.00 | $1,063.20 | $1,071.25 | -1.39% | 521,695 |
| Sep 25, 2026 | $1,076.22 | $1,087.83 | $1,066.53 | $1,086.31 | +1.20% | 513,504 |
| Sep 24, 2026 | $1,059.67 | $1,073.77 | $1,053.49 | $1,073.45 | +1.18% | 501,388 |
| Sep 23, 2026 | $1,055.94 | $1,073.36 | $1,055.94 | $1,060.89 | -0.54% | 460,772 |
| Sep 22, 2026 | $1,089.94 | $1,098.11 | $1,065.00 | $1,066.66 | -2.17% | 500,309 |
| Sep 21, 2026 | $1,080.00 | $1,091.18 | $1,064.90 | $1,090.27 | +1.92% | 512,490 |
| Sep 18, 2026 | $1,047.14 | $1,070.11 | $1,041.91 | $1,069.78 | +1.50% | 1,087,364 |
| Sep 17, 2026 | $1,052.06 | $1,061.11 | $1,047.60 | $1,053.96 | +1.61% | 586,375 |
| Sep 16, 2026 | $1,063.38 | $1,063.40 | $1,017.46 | $1,037.24 | -2.02% | 633,950 |
| Sep 15, 2026 | $1,062.19 | $1,067.59 | $1,049.75 | $1,058.66 | -0.65% | 444,870 |
| Sep 14, 2026 | $1,073.71 | $1,080.02 | $1,057.72 | $1,065.60 | -1.30% | 481,892 |
| Sep 11, 2026 | $1,082.81 | $1,092.00 | $1,072.39 | $1,079.65 | +1.62% | 479,809 |
| Sep 10, 2026 | $1,065.34 | $1,074.52 | $1,061.55 | $1,062.40 | -0.90% | 368,290 |
| Sep 9, 2026 | $1,092.77 | $1,092.89 | $1,071.20 | $1,072.03 | -2.13% | 468,449 |
| Sep 8, 2026 | $1,107.78 | $1,113.03 | $1,094.17 | $1,095.37 | -2.40% | 575,957 |
| Sep 4, 2026 | $1,112.00 | $1,124.82 | $1,111.17 | $1,122.29 | -0.34% | 410,827 |
| Sep 3, 2026 | $1,117.42 | $1,132.99 | $1,112.07 | $1,126.15 | +1.72% | 519,949 |
| Sep 2, 2026 | $1,128.79 | $1,137.01 | $1,106.40 | $1,107.08 | -1.86% | 737,256 |
| Sep 1, 2026 | $1,142.01 | $1,149.14 | $1,124.15 | $1,128.10 | -2.38% | 575,712 |
| Aug 31, 2026 | $1,152.87 | $1,158.83 | $1,142.57 | $1,155.61 | -0.76% | 796,683 |
| Aug 28, 2026 | $1,170.56 | $1,183.39 | $1,158.32 | $1,164.48 | -0.26% | 721,353 |
| Aug 27, 2026 | $1,168.43 | $1,187.17 | $1,161.90 | $1,167.57 | -0.48% | 751,585 |
| Aug 26, 2026 | $1,175.71 | $1,182.01 | $1,170.88 | $1,173.21 | -0.29% | 644,980 |
| Aug 25, 2026 | $1,170.94 | $1,180.78 | $1,163.36 | $1,176.64 | +0.34% | 488,510 |
| Aug 24, 2026 | $1,158.84 | $1,174.43 | $1,156.57 | $1,172.61 | +1.39% | 585,068 |
| Aug 21, 2026 | $1,150.68 | $1,160.00 | $1,147.33 | $1,156.55 | +1.47% | 380,588 |
| Aug 20, 2026 | $1,154.76 | $1,159.81 | $1,139.29 | $1,139.82 | -1.65% | 702,201 |
| Aug 19, 2026 | $1,161.52 | $1,181.68 | $1,155.10 | $1,158.92 | +0.40% | 584,724 |
| Aug 18, 2026 | $1,149.00 | $1,161.81 | $1,143.13 | $1,154.35 | +0.63% | 355,358 |
| Aug 17, 2026 | $1,167.31 | $1,169.48 | $1,146.97 | $1,147.11 | -2.27% | 450,455 |
| Aug 14, 2026 | $1,179.00 | $1,180.00 | $1,168.50 | $1,173.73 | -0.77% | 515,081 |
| Aug 13, 2026 | $1,165.77 | $1,186.74 | $1,164.31 | $1,182.84 | +1.89% | 379,275 |
| Aug 12, 2026 | $1,157.00 | $1,162.64 | $1,145.08 | $1,160.91 | +1.05% | 378,461 |
| Aug 11, 2026 | $1,130.65 | $1,152.80 | $1,128.45 | $1,148.84 | +1.54% | 438,166 |
| Aug 10, 2026 | $1,129.82 | $1,139.98 | $1,126.00 | $1,131.40 | -0.44% | 656,256 |
| Aug 7, 2026 | $1,132.53 | $1,143.52 | $1,128.65 | $1,136.39 | +0.63% | 588,784 |
| Aug 6, 2026 | $1,135.57 | $1,139.63 | $1,120.28 | $1,129.30 | -0.38% | 701,861 |
| Aug 5, 2026 | $1,138.50 | $1,142.89 | $1,121.17 | $1,133.58 | +0.22% | 761,776 |
| Aug 4, 2026 | $1,138.50 | $1,150.30 | $1,130.85 | $1,131.13 | +0.40% | 625,167 |
| Aug 3, 2026 | $1,100.07 | $1,129.24 | $1,096.19 | $1,126.63 | +3.32% | 745,984 |
| Jul 31, 2026 | $1,100.84 | $1,104.19 | $1,089.79 | $1,090.39 | -0.73% | 378,425 |
| Jul 30, 2026 | $1,079.36 | $1,104.11 | $1,071.37 | $1,098.37 | +1.78% | 624,239 |
| Jul 29, 2026 | $1,086.07 | $1,110.00 | $1,079.19 | $1,079.19 | -1.67% | 1,121,932 |
| Jul 28, 2026 | $1,069.39 | $1,103.48 | $1,062.51 | $1,097.55 | +3.33% | 1,044,026 |
| Jul 27, 2026 | $1,067.38 | $1,069.99 | $1,051.01 | $1,062.14 | +0.61% | 698,166 |
| Jul 24, 2026 | $1,039.10 | $1,056.48 | $1,033.49 | $1,055.67 | +1.78% | 506,285 |
| Jul 23, 2026 | $1,051.15 | $1,061.43 | $1,036.44 | $1,037.16 | -1.84% | 633,835 |
| Jul 22, 2026 | $1,036.60 | $1,057.19 | $1,034.34 | $1,056.63 | +1.77% | 726,333 |
| Jul 21, 2026 | $1,056.86 | $1,062.87 | $1,030.93 | $1,038.24 | -1.51% | 1,009,996 |
| Jul 20, 2026 | $1,070.74 | $1,073.18 | $1,052.16 | $1,054.11 | -1.69% | 660,929 |
| Jul 17, 2026 | $1,068.29 | $1,099.41 | $1,065.95 | $1,072.20 | -1.37% | 761,085 |
| Jul 16, 2026 | $1,110.94 | $1,125.00 | $1,079.46 | $1,087.05 | -0.58% | 1,219,784 |
| Jul 15, 2026 | $1,100.00 | $1,109.99 | $1,078.00 | $1,093.40 | +6.63% | 1,583,086 |
| Jul 14, 2026 | $1,030.24 | $1,036.52 | $1,023.05 | $1,025.44 | -0.59% | 719,064 |
| Jul 13, 2026 | $1,039.36 | $1,039.43 | $1,015.97 | $1,031.56 | -0.44% | 941,039 |
| Jul 10, 2026 | $1,039.47 | $1,048.50 | $1,030.00 | $1,036.11 | +1.61% | 595,067 |
| Jul 9, 2026 | $995.92 | $1,021.24 | $991.24 | $1,019.68 | +2.96% | 912,212 |
| Jul 8, 2026 | $1,001.73 | $1,006.81 | $982.99 | $990.34 | -1.89% | 653,461 |
| Jul 7, 2026 | $1,012.30 | $1,019.01 | $1,003.44 | $1,009.43 | -0.18% | 462,189 |
| Jul 6, 2026 | $998.73 | $1,012.30 | $990.24 | $1,011.21 | +1.55% | 612,983 |
| Jul 2, 2026 | $988.50 | $1,002.04 | $982.59 | $995.73 | +1.57% | 634,788 |
| Jul 1, 2026 | $960.42 | $986.57 | $957.11 | $980.38 | +1.96% | 969,310 |
| Jun 30, 2026 | $950.81 | $969.76 | $950.18 | $961.56 | +1.20% | 896,364 |
| Jun 29, 2026 | $969.21 | $972.93 | $947.21 | $950.17 | -1.51% | 884,921 |
| Jun 26, 2026 | $972.80 | $984.01 | $962.68 | $964.71 | -0.74% | 1,507,173 |
| Jun 25, 2026 | $995.00 | $1,002.47 | $966.13 | $971.92 | -1.09% | 1,130,889 |
| Jun 24, 2026 | $1,013.36 | $1,015.47 | $970.03 | $982.60 | -3.22% | 1,567,684 |
| Jun 23, 2026 | $1,049.13 | $1,050.00 | $1,009.24 | $1,015.33 | -3.46% | 1,455,445 |
| Jun 22, 2026 | $1,048.20 | $1,063.74 | $1,042.39 | $1,051.74 | +0.16% | 824,188 |
| Jun 18, 2026 | $1,073.77 | $1,076.51 | $1,045.91 | $1,050.09 | -0.69% | 1,032,316 |
| Jun 17, 2026 | $1,048.96 | $1,075.69 | $1,043.60 | $1,057.38 | +0.49% | 781,762 |
| Jun 16, 2026 | $1,050.77 | $1,056.87 | $1,038.51 | $1,052.23 | +0.90% | 462,713 |
| Jun 15, 2026 | $1,050.00 | $1,060.00 | $1,040.83 | $1,042.87 | +1.05% | 543,180 |
| Jun 12, 2026 | $1,028.38 | $1,041.45 | $1,022.00 | $1,032.00 | +1.52% | 549,464 |
| Jun 11, 2026 | $1,013.40 | $1,022.02 | $1,000.57 | $1,016.58 | +0.58% | 842,265 |
| Jun 10, 2026 | $1,006.96 | $1,020.23 | $999.21 | $1,010.68 | -0.13% | 565,911 |
| Jun 9, 2026 | $1,005.57 | $1,012.78 | $987.84 | $1,011.96 | +1.73% | 722,827 |
| Jun 8, 2026 | $1,002.19 | $1,005.00 | $990.76 | $994.77 | -0.08% | 531,764 |
| Jun 5, 2026 | $1,011.95 | $1,011.95 | $991.18 | $995.60 | -2.64% | 724,159 |
| Jun 4, 2026 | $997.84 | $1,025.67 | $991.47 | $1,022.56 | +3.20% | 1,024,193 |
| Jun 3, 2026 | $1,001.11 | $1,001.37 | $983.75 | $990.87 | -2.76% | 793,130 |
| Jun 2, 2026 | $1,017.22 | $1,036.11 | $1,007.00 | $1,018.96 | -0.17% | 727,851 |
| Jun 1, 2026 | $1,041.12 | $1,053.24 | $1,015.31 | $1,020.73 | -2.50% | 905,063 |
| May 29, 2026 | $1,041.87 | $1,060.51 | $1,040.00 | $1,046.88 | +0.04% | 1,078,103 |
| May 28, 2026 | $1,054.98 | $1,062.29 | $1,045.00 | $1,046.49 | -2.23% | 846,262 |
| May 27, 2026 | $1,080.84 | $1,085.00 | $1,066.71 | $1,070.34 | -0.66% | 515,288 |
| May 26, 2026 | $1,077.50 | $1,084.45 | $1,071.11 | $1,077.40 | +0.41% | 507,375 |
| May 22, 2026 | $1,070.78 | $1,079.99 | $1,065.19 | $1,073.00 | +0.87% | 450,943 |
| May 21, 2026 | $1,048.88 | $1,065.37 | $1,045.12 | $1,063.75 | +1.16% | 624,820 |
| May 20, 2026 | $1,038.10 | $1,052.31 | $1,030.19 | $1,051.57 | +1.47% | 760,441 |
| May 19, 2026 | $1,074.46 | $1,084.00 | $1,036.02 | $1,036.30 | -4.57% | 1,024,491 |
| May 18, 2026 | $1,082.82 | $1,098.07 | $1,079.66 | $1,085.88 | +0.37% | 458,255 |
| May 15, 2026 | $1,094.52 | $1,099.75 | $1,080.00 | $1,081.90 | -2.00% | 456,547 |
| May 14, 2026 | $1,100.00 | $1,111.09 | $1,096.41 | $1,104.03 | +0.91% | 502,324 |
| May 13, 2026 | $1,086.54 | $1,098.11 | $1,076.42 | $1,094.10 | +0.15% | 823,249 |
| May 12, 2026 | $1,074.79 | $1,096.26 | $1,071.00 | $1,092.50 | +1.03% | 484,453 |
| May 11, 2026 | $1,084.00 | $1,089.88 | $1,071.54 | $1,081.32 | -0.32% | 587,585 |
| May 8, 2026 | $1,074.32 | $1,085.23 | $1,067.00 | $1,084.83 | +1.60% | 490,891 |
| May 7, 2026 | $1,075.62 | $1,080.74 | $1,058.49 | $1,067.74 | -0.54% | 477,264 |
| May 6, 2026 | $1,065.75 | $1,081.57 | $1,064.85 | $1,073.57 | +2.35% | 662,868 |
| May 5, 2026 | $1,055.00 | $1,064.97 | $1,047.52 | $1,048.91 | -0.32% | 541,675 |
| May 4, 2026 | $1,055.00 | $1,068.50 | $1,049.89 | $1,052.25 | -0.89% | 424,699 |
| May 1, 2026 | $1,069.88 | $1,080.73 | $1,060.59 | $1,061.68 | -0.37% | 471,142 |
| Apr 30, 2026 | $1,041.00 | $1,067.42 | $1,033.50 | $1,065.60 | +2.52% | 573,253 |
| Apr 29, 2026 | $1,049.00 | $1,055.64 | $1,031.32 | $1,039.38 | -0.99% | 398,081 |
| Apr 28, 2026 | $1,062.03 | $1,066.99 | $1,047.86 | $1,049.76 | -0.67% | 424,544 |
| Apr 27, 2026 | $1,040.85 | $1,058.50 | $1,040.85 | $1,056.86 | +1.14% | 532,693 |
| Apr 24, 2026 | $1,053.86 | $1,059.13 | $1,042.44 | $1,044.97 | -0.81% | 365,980 |
| Apr 23, 2026 | $1,056.10 | $1,065.00 | $1,041.72 | $1,053.47 | -0.85% | 538,892 |
| Apr 22, 2026 | $1,054.72 | $1,063.42 | $1,048.31 | $1,062.47 | +1.88% | 550,935 |
| Apr 21, 2026 | $1,049.49 | $1,070.73 | $1,040.40 | $1,042.85 | -0.53% | 674,184 |
| Apr 20, 2026 | $1,048.66 | $1,060.00 | $1,045.00 | $1,048.42 | -0.35% | 638,308 |
| Apr 17, 2026 | $1,038.28 | $1,067.33 | $1,036.14 | $1,052.14 | +2.65% | 1,105,574 |
| Apr 16, 2026 | $1,054.11 | $1,058.40 | $1,011.41 | $1,024.95 | -2.26% | 950,624 |
| Apr 15, 2026 | $1,053.81 | $1,062.00 | $1,043.45 | $1,048.60 | -0.57% | 1,005,943 |
| Apr 14, 2026 | $1,050.00 | $1,074.00 | $1,040.88 | $1,054.56 | +3.02% | 1,350,099 |
| Apr 13, 2026 | $992.80 | $1,025.65 | $991.96 | $1,023.65 | +2.44% | 929,368 |
| Apr 10, 2026 | $1,002.39 | $1,002.93 | $991.18 | $999.31 | -0.23% | 671,058 |
| Apr 9, 2026 | $993.77 | $1,006.32 | $982.22 | $1,001.62 | +0.01% | 676,731 |
| Apr 8, 2026 | $1,002.00 | $1,017.30 | $995.78 | $1,001.54 | +4.49% | 1,247,545 |
| Apr 7, 2026 | $954.99 | $962.00 | $949.29 | $958.46 | -0.10% | 471,209 |
| Apr 6, 2026 | $961.13 | $966.09 | $955.00 | $959.41 | -0.74% | 451,267 |
| Apr 2, 2026 | $931.43 | $971.24 | $929.25 | $966.56 | +0.96% | 568,978 |
| Apr 1, 2026 | $974.95 | $978.99 | $956.30 | $957.40 | -0.45% | 624,658 |
| Mar 31, 2026 | $950.32 | $967.08 | $940.53 | $961.71 | +2.96% | 800,207 |
| Mar 30, 2026 | $939.45 | $953.51 | $930.69 | $934.06 | +0.02% | 806,644 |
| Mar 27, 2026 | $959.80 | $961.48 | $930.00 | $933.85 | -3.57% | 877,589 |
| Mar 26, 2026 | $972.59 | $985.18 | $966.55 | $968.46 | -1.31% | 739,706 |
| Mar 25, 2026 | $988.00 | $992.13 | $963.90 | $981.35 | +0.54% | 877,481 |
| Mar 24, 2026 | $960.00 | $978.68 | $956.54 | $976.06 | +0.15% | 626,081 |
| Mar 23, 2026 | $976.89 | $988.30 | $965.00 | $974.58 | +1.74% | 911,783 |
| Mar 20, 2026 | $970.26 | $971.79 | $945.52 | $957.91 | -1.21% | 1,410,189 |
| Mar 19, 2026 | $957.20 | $972.00 | $949.61 | $969.60 | +0.13% | 913,314 |
| Mar 18, 2026 | $963.75 | $976.29 | $962.52 | $968.31 | -0.28% | 842,196 |
| Mar 17, 2026 | $958.00 | $975.46 | $954.05 | $971.01 | +2.94% | 1,345,845 |
| Mar 16, 2026 | $931.47 | $946.52 | $929.00 | $943.26 | +2.07% | 927,001 |
| Mar 13, 2026 | $932.93 | $943.43 | $920.92 | $924.11 | +0.13% | 1,236,592 |
| Mar 12, 2026 | $932.58 | $944.10 | $917.39 | $922.90 | -2.97% | 1,133,395 |
| Mar 11, 2026 | $964.78 | $967.40 | $940.31 | $951.17 | -1.67% | 1,090,088 |
| Mar 10, 2026 | $965.00 | $976.80 | $956.55 | $967.36 | +1.01% | 1,159,205 |
| Mar 9, 2026 | $929.38 | $960.39 | $919.00 | $957.67 | +0.23% | 1,933,487 |
| Mar 6, 2026 | $991.29 | $994.82 | $948.75 | $955.45 | -7.69% | 1,846,223 |
| Mar 5, 2026 | $1,039.69 | $1,046.46 | $1,022.12 | $1,035.00 | -1.36% | 673,972 |
| Mar 4, 2026 | $1,060.00 | $1,062.99 | $1,045.00 | $1,049.23 | -0.32% | 482,308 |
| Mar 3, 2026 | $1,033.03 | $1,066.99 | $1,029.00 | $1,052.59 | -1.47% | 893,444 |
| Mar 2, 2026 | $1,038.77 | $1,075.52 | $1,031.95 | $1,068.31 | +0.48% | 708,914 |
| Feb 27, 2026 | $1,073.07 | $1,080.00 | $1,040.45 | $1,063.23 | -2.48% | 1,191,826 |
| Feb 26, 2026 | $1,100.00 | $1,108.05 | $1,060.12 | $1,090.27 | -0.32% | 725,485 |
| Feb 25, 2026 | $1,086.49 | $1,097.67 | $1,061.50 | $1,093.78 | +1.18% | 774,293 |
| Feb 24, 2026 | $1,061.13 | $1,093.86 | $1,051.41 | $1,081.05 | +0.94% | 737,539 |
| Feb 23, 2026 | $1,099.97 | $1,108.22 | $1,056.00 | $1,071.01 | -2.07% | 727,295 |
| Feb 20, 2026 | $1,074.91 | $1,102.58 | $1,068.07 | $1,093.64 | +1.14% | 567,747 |
| Feb 19, 2026 | $1,077.90 | $1,084.77 | $1,064.10 | $1,081.28 | -1.01% | 662,383 |
| Feb 18, 2026 | $1,080.24 | $1,103.79 | $1,070.35 | $1,092.26 | +1.83% | 700,052 |
| Feb 17, 2026 | $1,074.61 | $1,087.90 | $1,059.23 | $1,072.67 | +0.11% | 922,083 |
| Feb 13, 2026 | $1,057.20 | $1,072.20 | $1,047.00 | $1,071.51 | +1.50% | 669,228 |
| Feb 12, 2026 | $1,084.30 | $1,087.99 | $1,017.00 | $1,055.63 | -2.52% | 1,153,189 |
| Feb 11, 2026 | $1,089.01 | $1,099.00 | $1,068.32 | $1,082.88 | -0.45% | 970,171 |
| Feb 10, 2026 | $1,079.25 | $1,113.56 | $1,078.74 | $1,087.78 | +0.73% | 956,539 |
| Feb 9, 2026 | $1,045.09 | $1,084.69 | $1,044.01 | $1,079.90 | +2.23% | 799,466 |
| Feb 6, 2026 | $1,069.50 | $1,075.38 | $1,047.57 | $1,056.38 | +0.15% | 1,343,739 |
| Feb 5, 2026 | $1,065.90 | $1,078.88 | $1,049.24 | $1,054.80 | -1.98% | 756,125 |
| Feb 4, 2026 | $1,068.78 | $1,081.97 | $1,042.94 | $1,076.16 | +0.57% | 827,669 |
| Feb 3, 2026 | $1,115.00 | $1,118.59 | $1,048.54 | $1,070.08 | -4.43% | 947,375 |
| Feb 2, 2026 | $1,118.13 | $1,124.33 | $1,104.94 | $1,119.66 | +0.06% | 498,978 |
| Jan 30, 2026 | $1,115.37 | $1,129.07 | $1,102.74 | $1,118.94 | -0.78% | 632,186 |
| Jan 29, 2026 | $1,127.14 | $1,135.00 | $1,107.26 | $1,127.78 | +0.54% | 701,155 |
| Jan 28, 2026 | $1,106.00 | $1,123.81 | $1,098.39 | $1,121.67 | +1.35% | 616,256 |
| Jan 27, 2026 | $1,121.56 | $1,125.50 | $1,098.00 | $1,106.69 | -1.32% | 537,364 |
| Jan 26, 2026 | $1,133.57 | $1,141.48 | $1,121.11 | $1,121.54 | -0.74% | 739,414 |
| Jan 23, 2026 | $1,133.91 | $1,136.49 | $1,121.00 | $1,129.91 | -0.86% | 730,692 |
| Jan 22, 2026 | $1,137.60 | $1,148.02 | $1,132.46 | $1,139.72 | +1.05% | 683,811 |
| Jan 21, 2026 | $1,120.00 | $1,135.35 | $1,114.60 | $1,127.85 | +1.60% | 687,820 |
| Jan 20, 2026 | $1,144.00 | $1,148.36 | $1,105.99 | $1,110.05 | -4.57% | 1,026,087 |
| Jan 16, 2026 | $1,159.50 | $1,181.36 | $1,159.00 | $1,163.17 | +0.56% | 1,125,824 |
| Jan 15, 2026 | $1,128.62 | $1,162.33 | $1,125.06 | $1,156.65 | +5.93% | 1,401,654 |
| Jan 14, 2026 | $1,070.53 | $1,094.01 | $1,070.41 | $1,091.85 | +0.21% | 954,293 |
| Jan 13, 2026 | $1,089.54 | $1,094.00 | $1,073.73 | $1,089.54 | +0.03% | 730,698 |
| Jan 12, 2026 | $1,078.48 | $1,090.92 | $1,073.91 | $1,089.26 | +0.38% | 726,820 |
| Jan 9, 2026 | $1,090.23 | $1,092.77 | $1,080.00 | $1,085.10 | -0.26% | 613,837 |
| Jan 8, 2026 | $1,060.13 | $1,092.45 | $1,060.13 | $1,087.92 | +1.19% | 558,171 |
| Jan 7, 2026 | $1,108.16 | $1,112.80 | $1,074.97 | $1,075.09 | -3.34% | 839,777 |
| Jan 6, 2026 | $1,119.32 | $1,124.28 | $1,106.76 | $1,112.28 | -0.67% | 537,672 |
| Jan 5, 2026 | $1,085.88 | $1,131.65 | $1,083.25 | $1,119.76 | +3.20% | 926,277 |
| Jan 2, 2026 | $1,071.44 | $1,089.88 | $1,069.00 | $1,085.06 | +1.38% | 603,270 |
| Dec 31, 2025 | $1,082.95 | $1,085.36 | $1,070.08 | $1,070.34 | -1.20% | 327,674 |
| Dec 30, 2025 | $1,088.54 | $1,090.00 | $1,082.01 | $1,083.31 | -0.47% | 273,099 |
| Dec 29, 2025 | $1,091.04 | $1,092.05 | $1,082.76 | $1,088.40 | +0.03% | 295,270 |
| Dec 26, 2025 | $1,090.72 | $1,091.69 | $1,084.63 | $1,088.11 | -0.08% | 230,338 |
| Dec 24, 2025 | $1,089.82 | $1,094.33 | $1,084.00 | $1,088.96 | +0.22% | 195,143 |
| Dec 23, 2025 | $1,085.55 | $1,091.74 | $1,083.40 | $1,086.55 | -0.15% | 265,494 |
| Dec 22, 2025 | $1,066.33 | $1,090.96 | $1,065.77 | $1,088.21 | +2.64% | 575,516 |
| Dec 19, 2025 | $1,066.95 | $1,068.56 | $1,057.75 | $1,060.17 | -0.45% | 1,174,153 |
| Dec 18, 2025 | $1,073.91 | $1,078.51 | $1,057.45 | $1,064.99 | -0.00% | 588,482 |
| Dec 17, 2025 | $1,072.80 | $1,083.75 | $1,064.64 | $1,065.00 | -0.29% | 648,285 |
| Dec 16, 2025 | $1,081.36 | $1,083.19 | $1,063.89 | $1,068.14 | -1.30% | 651,576 |
| Dec 15, 2025 | $1,095.43 | $1,098.85 | $1,078.50 | $1,082.16 | -0.64% | 564,749 |
| Dec 12, 2025 | $1,107.26 | $1,107.26 | $1,085.01 | $1,089.09 | -1.16% | 608,040 |
| Dec 11, 2025 | $1,084.86 | $1,104.33 | $1,081.00 | $1,101.84 | +1.71% | 774,445 |
| Dec 10, 2025 | $1,077.24 | $1,089.77 | $1,071.52 | $1,083.36 | +1.12% | 840,898 |
| Dec 9, 2025 | $1,060.26 | $1,074.09 | $1,059.18 | $1,071.31 | +0.87% | 445,352 |
| Dec 8, 2025 | $1,074.00 | $1,078.86 | $1,057.15 | $1,062.02 | -0.95% | 612,633 |
| Dec 5, 2025 | $1,068.49 | $1,074.00 | $1,062.89 | $1,072.16 | -0.32% | 544,202 |
| Dec 4, 2025 | $1,080.82 | $1,086.85 | $1,072.64 | $1,075.58 | -0.40% | 597,894 |
| Dec 3, 2025 | $1,043.07 | $1,087.09 | $1,040.65 | $1,079.87 | +3.97% | 863,354 |
| Dec 2, 2025 | $1,043.00 | $1,045.12 | $1,031.00 | $1,038.62 | -0.13% | 376,584 |
| Dec 1, 2025 | $1,039.00 | $1,052.57 | $1,037.00 | $1,039.94 | -0.70% | 624,618 |
| Nov 28, 2025 | $1,049.89 | $1,053.94 | $1,043.86 | $1,047.30 | +0.70% | 300,277 |
| Nov 26, 2025 | $1,031.11 | $1,048.32 | $1,030.04 | $1,040.06 | +1.00% | 560,965 |
| Nov 25, 2025 | $1,019.49 | $1,033.00 | $1,010.92 | $1,029.77 | +1.01% | 688,749 |
| Nov 24, 2025 | $1,006.85 | $1,024.22 | $1,004.94 | $1,019.49 | +0.47% | 1,010,311 |
| Nov 21, 2025 | $999.00 | $1,015.38 | $990.81 | $1,014.72 | +2.24% | 1,229,200 |
| Nov 20, 2025 | $1,029.11 | $1,032.49 | $990.58 | $992.52 | -2.18% | 677,930 |
| Nov 19, 2025 | $1,020.00 | $1,025.44 | $1,009.06 | $1,014.68 | -0.44% | 838,763 |
| Nov 18, 2025 | $1,022.00 | $1,026.77 | $1,010.50 | $1,019.14 | -0.46% | 749,621 |
| Nov 17, 2025 | $1,053.49 | $1,055.06 | $1,014.11 | $1,023.80 | -3.23% | 935,202 |
| Nov 14, 2025 | $1,060.00 | $1,065.84 | $1,048.26 | $1,057.94 | -1.09% | 459,496 |
| Nov 13, 2025 | $1,090.37 | $1,093.36 | $1,060.60 | $1,069.65 | -2.22% | 541,755 |
| Nov 12, 2025 | $1,086.40 | $1,098.64 | $1,086.12 | $1,093.93 | +0.75% | 433,235 |
| Nov 11, 2025 | $1,082.16 | $1,086.65 | $1,076.70 | $1,085.76 | +0.29% | 309,754 |
| Nov 10, 2025 | $1,087.68 | $1,091.95 | $1,071.19 | $1,082.63 | +0.04% | 413,637 |
| Nov 7, 2025 | $1,064.43 | $1,083.39 | $1,057.77 | $1,082.20 | +1.19% | 470,360 |
| Nov 6, 2025 | $1,069.64 | $1,079.05 | $1,056.07 | $1,069.44 | -0.38% | 415,720 |
| Nov 5, 2025 | $1,058.99 | $1,082.57 | $1,053.63 | $1,073.57 | +1.29% | 550,290 |
| Nov 4, 2025 | $1,061.00 | $1,067.38 | $1,057.00 | $1,059.91 | -0.83% | 935,023 |
| Nov 3, 2025 | $1,079.08 | $1,081.83 | $1,057.20 | $1,068.83 | -1.29% | 790,926 |
| Oct 31, 2025 | $1,090.00 | $1,092.52 | $1,073.76 | $1,082.81 | -1.39% | 895,502 |
| Oct 30, 2025 | $1,097.40 | $1,106.89 | $1,090.95 | $1,098.05 | +0.00% | 632,073 |
| Oct 29, 2025 | $1,117.62 | $1,121.81 | $1,096.99 | $1,098.00 | -2.40% | 861,925 |
| Oct 28, 2025 | $1,131.97 | $1,138.65 | $1,124.54 | $1,124.95 | -0.56% | 390,396 |
| Oct 27, 2025 | $1,146.39 | $1,146.39 | $1,128.95 | $1,131.31 | -0.47% | 726,209 |
| Oct 24, 2025 | $1,141.27 | $1,144.50 | $1,133.24 | $1,136.63 | +1.03% | 560,695 |
| Oct 23, 2025 | $1,131.51 | $1,132.52 | $1,119.99 | $1,125.00 | -0.41% | 371,636 |
| Oct 22, 2025 | $1,129.50 | $1,134.94 | $1,120.22 | $1,129.68 | -0.03% | 618,550 |
| Oct 21, 2025 | $1,158.16 | $1,159.72 | $1,129.47 | $1,130.00 | -2.59% | 1,052,402 |
| Oct 20, 2025 | $1,178.00 | $1,178.99 | $1,158.62 | $1,160.00 | – | 678,897 |
Seasonality
BLK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -3.3% | -0.6% | 1.3% | 2.0% | 1.6% | 5.3% | 0.2% | -2.5% | 3.2% | 7.2% | 1.7% |
| Months up | 6 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 4.5% | -5.0% | -9.0% | 10.8% | -1.8% | -7.6% | 13.4% | 6.0% | -8.0% | 8.4% | ||
| 2025 | 4.9% | -9.1% | -2.7% | -3.4% | 7.2% | 7.6% | 5.4% | 1.9% | 3.9% | -7.1% | -3.3% | 2.7% |
| 2024 | -4.6% | 4.8% | 3.4% | -9.5% | 2.3% | 2.7% | 11.3% | 2.9% | 5.9% | 3.3% | 4.3% | 0.7% |
| 2023 | 7.1% | -9.2% | -2.2% | 0.3% | -2.0% | 5.9% | 6.9% | -5.2% | -7.0% | -5.3% | 22.7% | 8.8% |
| 2022 | -10.1% | -9.6% | 3.4% | -18.3% | 7.1% | -8.3% | 9.9% | -0.4% | -16.8% | 17.4% | 10.9% | -0.3% |
| 2021 | -2.8% | -1.0% | 9.2% | 8.7% | 7.0% | 0.2% | -0.9% | 8.8% | -10.7% | 12.5% | -4.1% | 1.7% |
| 2020 | 4.9% | -12.2% | -4.3% | 14.1% | 5.3% | 3.6% | 5.7% | 3.3% | -4.6% | 6.3% | 16.5% | 3.8% |
| 2019 | 5.7% | 6.8% | -2.8% | 13.5% | -14.4% | 13.8% | -0.3% | -9.6% | 6.3% | 3.6% | 7.2% | 2.3% |
| 2018 | 9.4% | -2.2% | -0.9% | -3.7% | 2.4% | -6.1% | 0.7% | -4.7% | -1.0% | -12.7% | 4.0% | -7.5% |
| 2017 | -1.7% | 3.6% | -0.4% | 0.3% | 6.4% | 3.9% | 1.0% | -1.2% | 6.7% | 5.3% | 6.4% | 3.0% |