BlackRock, Inc.
BLKNYSEFinancial Services● Active
$994.67
$-0.93(-0.09%)
Market Cap$154.4B
P/E Ratio—
52W High$1219.94
52W Low$917.39
BlackRock, Inc.（BLK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,219.94
Oct 15, 2025
-18.5% from here
5-Year Low5Y
$503.12
Oct 13, 2022
+97.7% from low
IPO Priceadj.
$14.13
Oct 1, 1999
+6.9K% since IPO
1 Year Ago
$988.84
Jun 9, 2025
+0.6% in 1Y
5 Years Ago
$884.52
Jun 8, 2021
+12.5% in 5Y
10 Years Ago
$360.35
Jun 8, 2016
+176.0% in 10Y
Historical Price Data · BLK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1,011.95 | $1,011.95 | $992.72 | $1,002.16 | $1,002.16 | 74K | -0.97% |
| Jun 5, 2026 | $1,011.95 | $1,011.95 | $991.18 | $995.60 | $995.60 | 724K | -1.62% |
| Jun 4, 2026 | $997.84 | $1,025.67 | $991.47 | $1,022.56 | $1,022.56 | 1.0M | +2.48% |
| Jun 3, 2026 | $1,001.11 | $1,001.37 | $983.75 | $990.87 | $990.87 | 793K | -1.02% |
| Jun 2, 2026 | $1,017.22 | $1,036.11 | $1,007.00 | $1,018.96 | $1,018.96 | 728K | +0.17% |
| Jun 1, 2026 | $1,041.12 | $1,053.24 | $1,015.31 | $1,020.73 | $1,020.73 | 905K | -1.96% |
| May 29, 2026 | $1,041.87 | $1,060.51 | $1,040.00 | $1,046.88 | $1,046.88 | 1.1M | +0.48% |
| May 28, 2026 | $1,054.98 | $1,062.29 | $1,045.00 | $1,046.49 | $1,046.49 | 846K | -0.80% |
| May 27, 2026 | $1,080.84 | $1,085.00 | $1,066.71 | $1,070.34 | $1,070.34 | 515K | -0.97% |
| May 26, 2026 | $1,077.50 | $1,084.45 | $1,071.11 | $1,077.40 | $1,077.40 | 507K | -0.01% |
| May 22, 2026 | $1,070.78 | $1,079.99 | $1,065.19 | $1,073.00 | $1,073.00 | 451K | +0.21% |
| May 21, 2026 | $1,048.88 | $1,065.37 | $1,045.12 | $1,063.75 | $1,063.75 | 625K | +1.42% |
| May 20, 2026 | $1,038.10 | $1,052.31 | $1,030.19 | $1,051.57 | $1,051.57 | 760K | +1.30% |
| May 19, 2026 | $1,074.46 | $1,084.00 | $1,036.02 | $1,036.30 | $1,036.30 | 1.0M | -3.55% |
| May 18, 2026 | $1,082.82 | $1,098.07 | $1,079.66 | $1,085.88 | $1,085.88 | 458K | +0.28% |
| May 15, 2026 | $1,094.52 | $1,099.75 | $1,080.00 | $1,081.90 | $1,081.90 | 457K | -1.15% |
| May 14, 2026 | $1,100.00 | $1,111.09 | $1,096.41 | $1,104.03 | $1,104.03 | 502K | +0.37% |
| May 13, 2026 | $1,086.54 | $1,098.11 | $1,076.42 | $1,094.10 | $1,094.10 | 823K | +0.70% |
| May 12, 2026 | $1,074.79 | $1,096.26 | $1,071.00 | $1,092.50 | $1,092.50 | 484K | +1.65% |
| May 11, 2026 | $1,084.00 | $1,089.88 | $1,071.54 | $1,081.32 | $1,081.32 | 588K | -0.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BLK
Jan 1 → Dec 31 · 6 years2026-6.5%$1071.44 → $1002.16
-6.5%
2025+3.9%$1030.00 → $1070.34
+3.9%
2024+27.5%$804.15 → $1025.11
+27.5%
2023+12.7%$720.00 → $811.80
+12.7%
2022-22.8%$918.34 → $708.63
-22.8%
2021+3.4%$885.50 → $915.56
+3.4%
Best Year2024 · +27.5%
Worst Year2022 · -22.8%
Positive Years4 / 6
Avg Annual Return+3.0%
6Y Total Return+13.2%
6Y CAGR~+2.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,909.56+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.45+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.19+0.00%
Mkt Cap $836.5B
Visa Inc.
V
$320.30+0.00%
Mkt Cap $613.9B
Mastercard Incorporated
MA
$485.65+0.00%
Mkt Cap $429.1B
Bank of America Corporation
BAC
$54.09+0.00%
Mkt Cap $383.9B
Royal Bank of Canada
RY.TO
$273.26+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.80+0.00%
Mkt Cap $338.8B
HSBC Holdings plc
HSBC
$91.85+0.00%
Mkt Cap $315.7B
The Goldman Sachs Group, Inc.
GS
$1,053.80+0.00%
Mkt Cap $310.9BWhat If You Invested in BLK?
If you invested $1,000 in BLK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,760
Total Return+176.0%
CAGR~+10.7% / yr
Profit+$1,760
Based on Jun 8, 2016 · $360.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BlackRock, Inc.（BLK）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $994.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLK 历史股价FMP 日线复权 OHLCV