BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.98	48.98	45.59	45.63	45.63	-5.78%	498,441
Feb 20, 2025	48.83	48.96	47.68	48.43	48.43	0.19%	314,856
Feb 19, 2025	48.90	49.08	48.23	48.34	48.34	-0.58%	132,472
Feb 18, 2025	49.48	49.48	48.34	48.62	48.62	-1.02%	219,912
Feb 14, 2025	49.31	49.32	48.72	49.12	49.12	-0.16%	386,940
Feb 13, 2025	48.33	49.20	47.95	49.20	49.20	2.37%	261,115
Feb 12, 2025	47.41	48.32	47.17	48.06	48.06	0.97%	262,249
Feb 11, 2025	48.36	48.55	47.60	47.60	47.60	-2.32%	227,546
Feb 10, 2025	48.87	48.97	48.49	48.73	48.73	1.71%	185,578
Feb 7, 2025	48.05	49.23	47.81	47.91	47.91	0.29%	218,706
Feb 6, 2025	48.17	48.85	47.32	47.77	47.77	-0.38%	269,562
Feb 5, 2025	48.05	48.39	47.72	47.95	47.95	-0.17%	201,328
Feb 4, 2025	47.26	48.25	47.16	48.03	48.03	1.16%	194,956
Feb 3, 2025	45.70	47.78	45.38	47.48	47.48	-0.79%	342,863
Jan 31, 2025	48.92	49.42	47.68	47.86	47.86	-1.48%	291,653
Jan 30, 2025	47.86	48.86	47.37	48.58	48.58	4.32%	321,758
Jan 29, 2025	46.09	46.86	45.69	46.57	46.57	1.15%	337,469
Jan 28, 2025	46.17	46.26	45.15	46.04	46.04	1.88%	176,916
Jan 27, 2025	46.79	47.00	44.34	45.19	45.19	-8.34%	376,131
Jan 24, 2025	49.61	50.55	49.16	49.30	49.30	0.63%	375,972
Jan 23, 2025	48.19	49.80	47.92	48.99	48.99	0.25%	353,818
Jan 22, 2025	48.44	49.20	48.07	48.87	48.87	1.03%	220,271
Jan 21, 2025	49.00	49.21	47.28	48.37	48.37	0.58%	308,644
Jan 17, 2025	48.12	48.92	47.92	48.09	48.09	3.18%	404,274
Jan 16, 2025	46.31	46.95	45.74	46.61	46.61	0.76%	190,642
Jan 15, 2025	45.61	46.60	45.39	46.26	46.26	4.26%	538,180
Jan 14, 2025	44.49	45.20	44.02	44.37	44.37	1.93%	324,716
Jan 13, 2025	42.89	43.53	42.41	43.53	43.53	-1.60%	356,901
Jan 10, 2025	44.03	44.45	43.25	44.24	44.24	-1.58%	313,565
Jan 8, 2025	45.41	45.41	44.07	44.95	44.95	-1.73%	311,584
Jan 7, 2025	47.95	47.95	45.50	45.74	45.74	-4.71%	350,238
Jan 6, 2025	47.74	48.44	47.23	48.00	48.00	2.65%	371,940
Jan 3, 2025	44.59	46.85	44.56	46.76	46.76	5.41%	312,108
Jan 2, 2025	43.96	44.74	43.44	44.36	44.36	2.71%	443,410
Dec 31, 2024	44.10	44.60	42.93	43.19	43.19	-1.28%	686,134
Dec 30, 2024	43.52	44.17	42.74	43.75	43.75	-7.05%	511,968
Dec 27, 2024	48.23	48.23	46.78	47.07	44.44	-2.32%	316,433
Dec 26, 2024	48.00	48.55	47.81	48.19	45.50	-0.72%	191,082
Dec 24, 2024	47.51	48.59	47.20	48.54	45.83	3.43%	276,973
Dec 23, 2024	47.63	47.76	46.68	46.93	44.31	-2.15%	292,687
Dec 20, 2024	46.13	48.46	46.13	47.96	45.28	1.22%	715,307
Dec 19, 2024	49.72	50.13	47.21	47.38	44.73	-2.29%	569,964
Dec 18, 2024	51.68	52.07	47.95	48.49	45.78	-7.51%	553,087
Dec 17, 2024	53.73	53.73	52.06	52.43	49.50	-1.48%	298,238
Dec 16, 2024	52.23	54.35	51.82	53.22	50.25	3.99%	501,702
Dec 13, 2024	51.40	51.77	50.60	51.18	48.32	0.39%	162,902
Dec 12, 2024	51.67	52.37	50.83	50.98	48.13	0.26%	285,928
Dec 11, 2024	50.36	51.21	50.14	50.85	48.01	2.83%	225,219
Dec 10, 2024	50.85	51.07	49.10	49.45	46.69	-1.88%	218,915
Dec 9, 2024	53.13	53.13	50.35	50.40	47.58	-5.05%	544,446
Dec 6, 2024	51.84	53.66	51.84	53.08	50.11	3.23%	347,692
Dec 5, 2024	53.37	53.92	51.31	51.42	48.55	-0.25%	262,252
Dec 4, 2024	50.13	51.69	49.73	51.55	48.67	3.74%	354,106
Dec 3, 2024	48.67	49.96	48.65	49.69	46.91	0.47%	340,624
Dec 2, 2024	50.43	50.60	49.18	49.46	46.70	-1.57%	338,369
Nov 29, 2024	50.20	51.46	50.15	50.25	47.44	1.19%	312,085
Nov 27, 2024	48.65	49.86	48.51	49.66	46.88	2.84%	390,075
Nov 26, 2024	48.89	49.90	48.06	48.29	45.59	-3.67%	395,662
Nov 25, 2024	50.90	50.95	49.20	50.13	47.33	-0.52%	311,951
Nov 22, 2024	48.34	50.55	48.10	50.39	47.57	4.07%	301,362
Nov 21, 2024	50.86	50.99	47.94	48.42	45.71	-1.38%	494,129
Nov 20, 2024	49.89	50.25	48.53	49.10	46.36	0.41%	369,959
Nov 19, 2024	47.57	49.17	47.24	48.90	46.17	2.19%	305,793
Nov 18, 2024	47.00	48.56	46.84	47.85	45.18	1.66%	388,142
Nov 15, 2024	46.89	47.13	45.88	47.07	44.44	1.31%	420,878
Nov 14, 2024	47.91	48.04	46.31	46.46	43.86	-2.15%	378,073
Nov 13, 2024	49.57	50.72	47.20	47.48	44.83	-3.65%	467,008
Nov 12, 2024	48.56	49.51	48.11	49.28	46.53	-0.56%	302,115
Nov 11, 2024	47.72	49.77	47.45	49.56	46.79	8.83%	518,174
Nov 8, 2024	44.91	45.59	44.50	45.54	42.99	1.04%	383,862
Nov 7, 2024	43.88	45.45	43.69	45.07	42.55	2.32%	308,315
Nov 6, 2024	42.69	44.12	42.16	44.05	41.59	9.06%	554,290
Nov 5, 2024	39.50	40.59	39.50	40.39	38.13	2.85%	156,171
Nov 4, 2024	39.64	39.80	39.14	39.27	37.08	-1.82%	165,090
Nov 1, 2024	40.16	40.91	39.68	40.00	37.76	-0.40%	221,350
Oct 31, 2024	41.34	41.58	40.03	40.16	37.92	-3.85%	261,334
Oct 30, 2024	41.77	42.25	41.26	41.77	39.44	-1.21%	126,059
Oct 29, 2024	42.54	42.95	42.09	42.28	39.92	0.45%	430,734
Oct 28, 2024	41.00	42.23	41.00	42.09	39.74	4.65%	290,724
Oct 25, 2024	40.94	41.13	40.03	40.22	37.97	-1.23%	94,825
Oct 24, 2024	40.52	41.06	40.18	40.72	38.44	1.34%	187,237
Oct 23, 2024	40.67	40.93	39.60	40.18	37.93	-2.57%	139,744
Oct 22, 2024	40.75	41.30	40.57	41.24	38.94	0.39%	101,655
Oct 21, 2024	40.68	41.12	40.17	41.08	38.78	0.44%	156,834
Oct 18, 2024	40.24	41.06	40.18	40.90	38.61	2.79%	171,624
Oct 17, 2024	39.87	40.28	39.64	39.79	37.57	-1.00%	194,121
Oct 16, 2024	39.78	40.26	39.40	40.19	37.94	2.29%	140,052
Oct 15, 2024	39.72	40.13	38.85	39.29	37.09	-1.21%	179,733
Oct 14, 2024	39.45	40.02	39.08	39.77	37.55	2.29%	376,412
Oct 11, 2024	37.47	38.91	37.47	38.88	36.71	4.52%	106,554
Oct 10, 2024	37.32	37.48	36.88	37.20	35.12	-0.59%	95,245
Oct 9, 2024	37.61	37.94	37.28	37.42	35.33	-0.61%	78,847
Oct 8, 2024	37.29	37.81	37.26	37.65	35.55	0.51%	43,796
Oct 7, 2024	37.57	38.08	37.15	37.46	35.37	-0.37%	90,171
Oct 4, 2024	37.12	37.63	36.72	37.60	35.50	2.79%	111,933
Oct 3, 2024	36.38	36.83	36.24	36.58	34.54	-0.19%	51,645
Oct 2, 2024	36.24	36.97	36.08	36.65	34.60	0.41%	74,385
Oct 1, 2024	37.51	37.51	36.14	36.50	34.46	-2.72%	117,479
Sep 30, 2024	37.75	37.97	37.35	37.52	35.42	-2.04%	135,332
Sep 27, 2024	38.44	38.55	38.07	38.30	36.16	0.37%	102,071