NYSE · BLK · stock
BlackRock, Inc. (BLK) stock price history
Every NYSE trading session of BlackRock, Inc. from Oct 1, 1999 to Sep 28, 2026: 6,788 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLK adjusted close, 1999 to 2026
- $1,183
- All time high, 2025
- $1,201
- 52 week high, $912.25 low
- 6,788
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
BLK key facts
- BlackRock, Inc. (BLK) closed at $1,071 on Sep 28, 2026 on NYSE.
- BLK's all time high close is $1,183, set on Oct 15, 2025; its all time low close is $7.58 on Oct 18, 1999.
- BLK's 52 week range is $912.25 to $1,201.
- BLK returned -5.9% over the year to Sep 28, 2026 and +39.8% over five years.
- Over ten years BLK returned +277%, +14.2% a year compounded.
- BLK's deepest drawdown was -60.4% from Aug 11, 2008 to Mar 3, 2009.
- DataCedar holds 6,788 daily sessions of BLK history from Oct 1, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BLK price chart, 1999 to 2026
BLK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | +11.0% |
| 6 months | +15.4% |
| Year to date | -0.0% |
| 1 year | -5.9% |
| 3 years | +76.6% |
| 5 years | +39.8% |
| 10 years | +276.8% |
| Since Oct 1, 1999 | +12,715% |
| Compound annual growth, 27.0 years | +19.7% |
BLK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,183 on Oct 15, 2025
- All time low close
- $7.58 on Oct 18, 1999
- 52 week high
- $1,201 on Oct 15, 2025
- 52 week low
- $912.25 on Mar 12, 2026
- Deepest drawdown
- -60.4% from Aug 11, 2008 to Mar 3, 2009, recovered Oct 14, 2009
- Best single session
- +19.6% on Oct 28, 2008
- Worst single session
- -15.5% on Oct 15, 2008
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1999
- 128×
- Best calendar year
- 2000, +144%
- Worst calendar year
- 2008, -37%
BLK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Oct 1, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1,060 | $1,187 | $912.25 | $1,071 | +1.2% | 139M | 185 |
| 2025 | $998.10 | $1,201 | $753.87 | $1,058 | +6.6% | 175M | 250 |
| 2024 | $761.07 | $1,049 | $709.99 | $993.36 | +29.3% | 149.8M | 252 |
| 2023 | $662.33 | $775.12 | $560.50 | $768.31 | +17.9% | 161.1M | 250 |
| 2022 | $821.39 | $829.56 | $459.65 | $651.87 | -20.4% | 213.5M | 251 |
| 2021 | $640.83 | $866.43 | $591.41 | $818.90 | +29.4% | 142.3M | 252 |
| 2020 | $436.18 | $633.66 | $279.19 | $632.89 | +47.2% | 224.6M | 253 |
| 2019 | $320.61 | $433.45 | $313.14 | $429.94 | +31.9% | 138.2M | 252 |
| 2018 | $419.98 | $481.29 | $299.46 | $326.04 | -21.6% | 172.7M | 251 |
| 2017 | $304.15 | $421.56 | $289.29 | $415.87 | +38.2% | 130.1M | 251 |
| 2016 | $256.73 | $315.88 | $216.27 | $300.92 | +14.6% | 173.8M | 252 |
| 2015 | $269.14 | $288.12 | $209.24 | $262.50 | -2.4% | 164.8M | 252 |
| 2014 | $231.56 | $277.16 | $209.09 | $268.83 | +15.7% | 155.9M | 252 |
| 2013 | $150.78 | $237.15 | $149.46 | $232.36 | +57.0% | 180.9M | 252 |
| 2012 | $127.22 | $150.27 | $111.86 | $147.98 | +19.8% | 213.6M | 250 |
| 2011 | $128.74 | $141.00 | $94.15 | $123.48 | -3.6% | 230.9M | 252 |
| 2010 | $154.91 | $160.00 | $91.82 | $128.10 | -15.9% | 177.2M | 252 |
| 2009 | $85.54 | $158.60 | $57.65 | $152.39 | +76.6% | 159.9M | 252 |
| 2008 | $137.02 | $159.39 | $60.58 | $86.28 | -37.0% | 169.5M | 253 |
| 2007 | $95.05 | $141.92 | $87.29 | $137.02 | +45.1% | 99.5M | 251 |
| 2006 | $67.24 | $99.18 | $64.94 | $94.43 | +41.7% | 50.9M | 251 |
| 2005 | $46.64 | $69.93 | $42.17 | $66.62 | +42.4% | 20.5M | 252 |
| 2004 | $31.71 | $47.38 | $31.64 | $46.79 | +47.6% | 18.8M | 252 |
| 2003 | $23.42 | $32.00 | $23.42 | $31.69 | +35.9% | 21.2M | 252 |
| 2002 | $24.73 | $28.17 | $19.85 | $23.32 | -5.5% | 17.3M | 252 |
| 2001 | $25.00 | $26.33 | $18.20 | $24.68 | -0.7% | 16M | 248 |
| 2000 | $10.32 | $28.41 | $8.88 | $24.86 | +144.4% | 14.4M | 252 |
| 1999 | $8.29 | $11.47 | $7.40 | $10.17 | n/a | 8.7M | 64 |
BLK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1,071 | -6.8% |
| August 2026 | $1,150 | +5.4% |
| July 2026 | $1,090 | +13.4% |
| June 2026 | $961.56 | -7.6% |
| May 2026 | $1,041 | -1.8% |
| April 2026 | $1,060 | +10.8% |
| March 2026 | $956.32 | -9.0% |
| February 2026 | $1,051 | -5.0% |
| January 2026 | $1,107 | +4.5% |
| December 2025 | $1,058 | +2.7% |
| November 2025 | $1,031 | -3.3% |
| October 2025 | $1,066 | -7.1% |
About the BLK data
Daily bars. 6,788 sessions from Oct 1, 1999 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BLK share price history
